Indicators

Heritage Commerce (NQ: HTBK )

7.890 -0.150 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	8.200	8.268	8.096	8.160	241,367	+0.14(+1.72%)
Feb 28, 2024	8.032	8.106	8.003	8.022	225,650	-0.06(-0.73%)
Feb 27, 2024	8.081	8.209	8.067	8.081	366,574	+0.02(+0.24%)
Feb 26, 2024	8.140	8.200	8.017	8.062	276,495	-0.09(-1.09%)
Feb 23, 2024	8.219	8.278	8.076	8.150	311,646	-0.04(-0.48%)
Feb 22, 2024	8.131	8.224	8.101	8.190	359,098	+0.05(+0.60%)
Feb 21, 2024	8.160	8.170	8.091	8.140	319,255	-0.08(-0.96%)
Feb 20, 2024	8.150	8.293	8.101	8.219	416,547	-0.02(-0.24%)
Feb 16, 2024	8.268	8.318	8.180	8.239	243,076	-0.13(-1.53%)
Feb 15, 2024	8.111	8.397	8.023	8.367	475,746	+0.35(+4.42%)
Feb 14, 2024	7.983	8.057	7.880	8.013	352,636	+0.11(+1.43%)
Feb 13, 2024	8.121	8.131	7.806	7.899	505,717	-0.46(-5.48%)
Feb 12, 2024	8.170	8.460	8.170	8.357	335,328	+0.18(+2.17%)
Feb 09, 2024	8.111	8.200	7.953	8.180	482,834	+0.06(+0.73%)
Feb 08, 2024	8.042	8.170	7.988	8.121	381,800	+0.11(+1.35%)
Feb 07, 2024	8.072	8.081	7.865	8.013	322,474	-0.04(-0.49%)
Feb 06, 2024	8.110	8.197	7.989	8.052	513,677	-0.10(-1.19%)
Feb 05, 2024	8.168	8.207	8.023	8.149	516,511	-0.12(-1.41%)
Feb 02, 2024	8.207	8.372	8.193	8.265	406,568	-0.10(-1.16%)

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.