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

Heritage Commerce (NQ: HTBK )

7.920 -0.120 (-1.49%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 13, 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, 2015 8.414 8.235 8.235 8.235 316,909 -0.20(-2.37%)
Dec 30, 2015 8.400 8.524 8.297 8.434 70,017 +0.03(+0.41%)
Dec 29, 2015 8.221 8.434 7.987 8.400 144,885 +0.14(+1.67%)
Dec 28, 2015 8.090 8.269 7.467 8.262 116,658 +0.19(+2.30%)
Dec 24, 2015 7.705 8.076 8.076 8.076 119,385 +0.43(+5.58%)
Dec 23, 2015 7.649 7.687 7.594 7.649 40,450 +0.01(+0.09%)
Dec 22, 2015 7.718 7.718 7.526 7.643 62,397 -0.06(-0.72%)
Dec 21, 2015 7.801 7.897 7.581 7.698 135,121 -0.09(-1.15%)
Dec 18, 2015 7.705 7.808 7.705 7.787 410,998 +0.08(+1.07%)
Dec 17, 2015 7.684 7.760 7.636 7.705 53,038 +0.03(+0.45%)
Dec 16, 2015 7.567 7.698 7.395 7.670 110,291 +0.14(+1.92%)
Dec 15, 2015 7.312 7.567 7.126 7.526 57,740 +0.28(+3.90%)
Dec 14, 2015 7.140 7.278 7.088 7.243 72,282 +0.09(+1.25%)
Dec 11, 2015 7.154 7.243 7.092 7.154 79,426 -0.12(-1.61%)
Dec 10, 2015 7.168 7.429 7.133 7.271 119,162 +0.10(+1.44%)
Dec 09, 2015 7.119 7.168 7.071 7.168 84,870 +0.03(+0.48%)
Dec 08, 2015 7.195 7.236 7.106 7.133 84,358 -0.10(-1.33%)
Dec 07, 2015 7.236 7.340 7.176 7.229 204,116 -0.06(-0.85%)
Dec 04, 2015 7.243 7.340 7.209 7.291 60,538 +0.03(+0.38%)
Dec 03, 2015 7.298 7.402 7.216 7.264 128,357 -0.04(-0.57%)
Dec 02, 2015 7.464 7.546 7.154 7.305 44,408 -0.19(-2.57%)
Dec 01, 2015 7.436 7.546 7.395 7.498 76,589 +0.06(+0.83%)
Nov 30, 2015 7.470 7.477 7.422 7.436 103,469 +0.00(+0.00%)
Nov 27, 2015 7.374 7.457 7.340 7.436 37,658 +0.04(+0.56%)
Nov 25, 2015 7.436 7.395 7.395 7.395 62,888 -0.10(-1.38%)
Nov 24, 2015 7.519 7.519 7.446 7.498 79,641 -0.01(-0.18%)
Nov 23, 2015 7.326 7.725 6.989 7.512 143,456 +0.25(+3.51%)
Nov 20, 2015 7.271 7.333 7.195 7.257 125,641 -0.01(-0.19%)
Nov 19, 2015 7.243 7.291 7.174 7.271 59,081 +0.05(+0.67%)
Nov 18, 2015 7.181 7.229 7.099 7.223 65,014 +0.05(+0.67%)
Nov 17, 2015 7.126 7.229 7.085 7.174 160,910 +0.05(+0.68%)
Nov 16, 2015 7.064 7.154 6.961 7.126 98,088 +0.05(+0.68%)
Nov 13, 2015 7.229 7.305 7.044 7.078 161,064 -0.21(-2.93%)
Nov 12, 2015 7.415 7.415 7.271 7.291 82,001 -0.17(-2.22%)
Nov 11, 2015 7.526 7.546 7.340 7.457 62,737 -0.07(-0.91%)
Nov 10, 2015 7.532 7.567 7.450 7.526 104,774 -0.04(-0.55%)
Nov 09, 2015 7.560 7.574 7.491 7.567 135,931 +0.00(+0.00%)
Nov 06, 2015 7.470 7.574 7.216 7.567 107,817 +0.15(+2.04%)
Nov 05, 2015 7.286 7.456 7.286 7.415 96,077 +0.08(+1.02%)
Nov 04, 2015 7.361 7.374 7.251 7.340 91,891 -0.01(-0.09%)
Nov 03, 2015 7.327 7.415 7.204 7.347 108,349 -0.02(-0.28%)
Nov 02, 2015 7.197 7.381 7.197 7.368 178,250 +0.14(+1.89%)
Oct 30, 2015 7.538 7.641 7.197 7.231 133,308 -0.35(-4.60%)
Oct 29, 2015 7.600 7.655 7.504 7.579 91,887 -0.04(-0.54%)
Oct 28, 2015 7.361 7.627 7.361 7.620 207,340 +0.23(+3.15%)
Oct 27, 2015 7.798 7.873 7.381 7.388 240,255 -0.53(-6.73%)
Oct 26, 2015 7.928 7.996 7.839 7.921 132,447 +0.01(+0.09%)
Oct 23, 2015 7.907 7.935 7.825 7.914 200,068 +0.10(+1.22%)
Oct 22, 2015 7.764 7.894 7.757 7.819 106,691 +0.07(+0.88%)
Oct 21, 2015 7.860 7.901 7.702 7.750 80,663 -0.09(-1.13%)
Oct 20, 2015 7.634 7.853 7.614 7.839 132,791 +0.18(+2.32%)
Oct 19, 2015 7.518 7.696 7.484 7.661 231,305 +0.14(+1.91%)
Oct 16, 2015 7.696 7.709 7.497 7.518 152,349 -0.14(-1.87%)
Oct 15, 2015 7.504 7.668 7.463 7.661 96,245 +0.20(+2.66%)
Oct 14, 2015 7.709 7.716 7.456 7.463 115,445 -0.27(-3.53%)
Oct 13, 2015 7.661 7.832 7.661 7.737 140,793 +0.01(+0.18%)
Oct 12, 2015 7.614 7.764 7.532 7.723 170,438 +0.06(+0.80%)
Oct 09, 2015 7.825 7.825 7.617 7.661 131,858 -0.12(-1.58%)
Oct 08, 2015 7.702 7.825 7.620 7.784 187,613 +0.04(+0.53%)
Oct 07, 2015 7.627 7.819 7.627 7.743 257,632 +0.15(+1.98%)
Oct 06, 2015 7.696 7.716 7.523 7.593 219,455 -0.08(-0.98%)
Oct 05, 2015 7.593 7.702 7.593 7.668 333,730 +0.15(+2.00%)
Oct 02, 2015 7.668 7.675 7.422 7.518 258,333 -0.20(-2.57%)
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.