Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.040 +0.150 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.927 5.880 5.880 5.880 61,118 -0.02(-0.34%)
Dec 30, 2014 5.987 5.987 5.847 5.900 46,975 -0.08(-1.34%)
Dec 29, 2014 5.947 5.993 5.907 5.980 35,994 +0.01(+0.22%)
Dec 26, 2014 5.960 5.987 5.934 5.967 19,633 +0.01(+0.22%)
Dec 24, 2014 5.947 5.953 5.953 5.953 10,511 +0.03(+0.45%)
Dec 23, 2014 5.807 5.953 5.800 5.927 25,720 +0.04(+0.68%)
Dec 22, 2014 5.847 5.913 5.813 5.887 37,256 +0.02(+0.34%)
Dec 19, 2014 5.833 5.873 5.807 5.867 116,998 +0.01(+0.11%)
Dec 18, 2014 5.840 5.887 5.783 5.860 37,241 +0.05(+0.92%)
Dec 17, 2014 5.667 5.840 5.587 5.807 43,715 +0.17(+2.95%)
Dec 16, 2014 5.594 5.760 5.587 5.640 40,897 +0.05(+0.95%)
Dec 15, 2014 5.674 5.674 5.540 5.587 24,929 +0.01(+0.12%)
Dec 12, 2014 5.547 5.687 5.547 5.580 27,976 -0.02(-0.36%)
Dec 11, 2014 5.660 5.700 5.594 5.600 37,425 -0.02(-0.36%)
Dec 10, 2014 5.780 5.860 5.607 5.620 46,565 -0.19(-3.32%)
Dec 09, 2014 5.647 5.820 5.647 5.813 36,513 +0.11(+1.99%)
Dec 08, 2014 5.654 5.747 5.654 5.700 25,247 +0.01(+0.12%)
Dec 05, 2014 5.600 5.760 5.588 5.694 49,743 +0.09(+1.54%)
Dec 04, 2014 5.554 5.680 5.554 5.607 20,757 -0.02(-0.36%)
Dec 03, 2014 5.560 5.634 5.527 5.627 33,082 +0.04(+0.72%)
Dec 02, 2014 5.520 5.594 5.500 5.587 42,874 +0.09(+1.70%)
Dec 01, 2014 5.487 5.547 5.467 5.494 47,666 +0.01(+0.12%)
Nov 28, 2014 5.660 5.660 5.474 5.487 17,575 -0.16(-2.83%)
Nov 26, 2014 5.600 5.647 5.647 5.647 10,361 +0.01(+0.12%)
Nov 25, 2014 5.634 5.674 5.580 5.640 9,459 +0.03(+0.47%)
Nov 24, 2014 5.507 5.620 5.507 5.614 24,878 +0.10(+1.81%)
Nov 21, 2014 5.640 5.640 5.500 5.514 28,386 -0.07(-1.19%)
Nov 20, 2014 5.500 5.580 5.461 5.580 21,582 +0.04(+0.72%)
Nov 19, 2014 5.714 5.714 5.534 5.540 33,848 -0.16(-2.80%)
Nov 18, 2014 5.694 5.720 5.660 5.700 23,195 +0.04(+0.71%)
Nov 17, 2014 5.847 5.847 5.634 5.660 28,153 -0.22(-3.74%)
Nov 14, 2014 5.953 5.953 5.867 5.880 54,457 -0.06(-1.01%)
Nov 13, 2014 5.927 5.953 5.860 5.940 26,892 +0.01(+0.22%)
Nov 12, 2014 5.840 5.927 5.773 5.927 36,402 +0.05(+0.79%)
Nov 11, 2014 5.907 5.907 5.853 5.880 57,182 -0.01(-0.23%)
Nov 10, 2014 5.893 5.893 5.827 5.893 34,282 +0.00(+0.00%)
Nov 07, 2014 5.707 5.893 5.707 5.893 38,931 +0.05(+0.91%)
Nov 06, 2014 5.740 5.853 5.647 5.840 83,860 +0.01(+0.23%)
Nov 05, 2014 5.860 5.860 5.800 5.827 48,449 +0.00(+0.00%)
Nov 04, 2014 5.727 5.827 5.720 5.827 40,457 +0.08(+1.39%)
Nov 03, 2014 5.760 5.780 5.707 5.747 107,736 -0.01(-0.23%)
Oct 31, 2014 5.787 5.787 5.714 5.760 81,564 +0.05(+0.81%)
Oct 30, 2014 5.608 5.727 5.522 5.714 79,050 +0.07(+1.29%)
Oct 29, 2014 5.601 5.648 5.515 5.641 78,702 +0.03(+0.47%)
Oct 28, 2014 5.495 5.621 5.482 5.614 121,000 +0.13(+2.42%)
Oct 27, 2014 5.442 5.515 5.489 5.482 38,220 -0.01(-0.12%)
Oct 24, 2014 5.581 5.581 5.363 5.489 34,633 -0.03(-0.60%)
Oct 23, 2014 5.561 5.561 5.462 5.522 29,437 +0.06(+1.09%)
Oct 22, 2014 5.535 5.581 5.462 5.462 22,941 -0.12(-2.14%)
Oct 21, 2014 5.522 5.588 5.495 5.581 33,252 +0.07(+1.20%)
Oct 20, 2014 5.568 5.581 5.482 5.515 53,875 -0.06(-1.07%)
Oct 17, 2014 5.694 5.720 5.575 5.575 44,980 -0.09(-1.64%)
Oct 16, 2014 5.561 5.694 5.561 5.667 67,744 +0.05(+0.82%)
Oct 15, 2014 5.614 5.681 5.522 5.621 67,698 -0.05(-0.82%)
Oct 14, 2014 5.661 5.694 5.628 5.667 81,105 +0.03(+0.59%)
Oct 13, 2014 5.535 5.661 5.535 5.634 54,417 +0.11(+2.04%)
Oct 10, 2014 5.495 5.595 5.495 5.522 44,378 +0.03(+0.48%)
Oct 09, 2014 5.561 5.621 5.548 5.495 32,786 -0.09(-1.54%)
Oct 08, 2014 5.495 5.601 5.495 5.581 68,944 +0.09(+1.57%)
Oct 07, 2014 5.502 5.568 5.495 5.495 18,136 -0.03(-0.60%)
Oct 06, 2014 5.508 5.568 5.495 5.528 29,034 +0.02(+0.36%)
Oct 03, 2014 5.515 5.548 5.462 5.508 75,418 +0.05(+0.85%)
Oct 02, 2014 5.518 5.518 5.422 5.462 66,458 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.