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

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2013 4.316 4.368 4.271 4.368 47,108 +0.10(+2.27%)
Feb 27, 2013 4.239 4.336 4.239 4.271 57,032 +0.03(+0.61%)
Feb 26, 2013 4.168 4.277 4.168 4.245 28,498 +0.10(+2.34%)
Feb 25, 2013 4.310 4.361 4.148 4.148 39,831 -0.15(-3.46%)
Feb 22, 2013 4.361 4.413 4.271 4.297 44,723 -0.03(-0.75%)
Feb 21, 2013 4.264 4.342 4.264 4.329 9,691 +0.08(+1.98%)
Feb 20, 2013 4.426 4.426 4.213 4.245 43,734 -0.18(-4.09%)
Feb 19, 2013 4.439 4.477 4.368 4.426 15,973 -0.01(-0.29%)
Feb 15, 2013 4.374 4.478 4.348 4.439 54,549 +0.11(+2.54%)
Feb 14, 2013 4.478 4.542 4.200 4.329 93,136 -0.10(-2.33%)
Feb 13, 2013 4.523 4.529 4.400 4.432 378,180 -0.06(-1.44%)
Feb 12, 2013 4.516 4.529 4.427 4.497 26,556 -0.03(-0.57%)
Feb 11, 2013 4.374 4.529 4.361 4.523 70,948 +0.14(+3.09%)
Feb 08, 2013 4.374 4.413 4.361 4.387 14,580 +0.02(+0.44%)
Feb 07, 2013 4.413 4.413 4.336 4.368 8,283 -0.01(-0.15%)
Feb 06, 2013 4.258 4.465 4.245 4.374 37,515 +0.16(+3.68%)
Feb 04, 2013 4.271 4.316 4.155 4.219 93,639 -0.05(-1.21%)
Feb 01, 2013 4.232 4.310 4.148 4.271 108,134 +0.06(+1.54%)
Jan 31, 2013 4.245 4.245 4.148 4.206 98,321 -0.05(-1.06%)
Jan 30, 2013 4.329 4.329 4.219 4.252 39,072 -0.10(-2.23%)
Jan 29, 2013 4.297 4.355 4.252 4.348 42,983 +0.12(+2.75%)
Jan 28, 2013 4.284 4.394 4.213 4.232 116,173 -0.03(-0.76%)
Jan 25, 2013 4.413 4.452 4.258 4.264 151,907 -0.11(-2.51%)
Jan 24, 2013 4.420 4.478 4.348 4.374 26,030 -0.05(-1.17%)
Jan 23, 2013 4.491 4.491 4.426 4.426 270,783 -0.06(-1.44%)
Jan 22, 2013 4.465 4.516 4.452 4.491 30,538 +0.01(+0.14%)
Jan 18, 2013 4.452 4.491 4.445 4.484 25,592 +0.04(+0.87%)
Jan 17, 2013 4.432 4.478 4.387 4.445 15,266 +0.04(+0.88%)
Jan 16, 2013 4.426 4.497 4.394 4.407 19,570 -0.02(-0.44%)
Jan 15, 2013 4.387 4.491 4.387 4.426 45,603 +0.01(+0.15%)
Jan 14, 2013 4.452 4.491 4.394 4.420 15,886 -0.04(-0.87%)
Jan 11, 2013 4.504 4.504 4.439 4.458 9,863 -0.03(-0.58%)
Jan 10, 2013 4.478 4.504 4.374 4.484 32,739 +0.01(+0.14%)
Jan 09, 2013 4.478 4.523 4.420 4.478 39,448 +0.03(+0.58%)
Jan 08, 2013 4.471 4.487 4.413 4.452 9,866 -0.04(-0.86%)
Jan 07, 2013 4.484 4.504 4.465 4.491 11,618 -0.03(-0.57%)
Jan 04, 2013 4.510 4.523 4.462 4.516 34,186 +0.01(+0.14%)
Jan 03, 2013 4.491 4.523 4.445 4.510 54,814 -0.03(-0.71%)
Jan 02, 2013 4.549 4.588 4.458 4.542 262,068 +0.02(+0.43%)
Dec 31, 2012 4.387 4.523 4.374 4.523 26,609 +0.14(+3.24%)
Dec 28, 2012 4.368 4.413 4.361 4.381 28,978 -0.01(-0.15%)
Dec 27, 2012 4.368 4.426 4.361 4.387 14,032 -0.05(-1.16%)
Dec 26, 2012 4.420 4.523 4.387 4.439 16,139 +0.02(+0.44%)
Dec 24, 2012 4.452 4.452 4.342 4.420 5,828 -0.01(-0.29%)
Dec 21, 2012 4.516 4.555 4.416 4.432 166,100 -0.08(-1.86%)
Dec 20, 2012 4.510 4.529 4.471 4.516 37,330 -0.01(-0.14%)
Dec 19, 2012 4.523 4.523 4.432 4.523 35,852 +0.00(+0.00%)
Dec 18, 2012 4.491 4.542 4.439 4.523 47,049 +0.03(+0.57%)
Dec 17, 2012 4.426 4.523 4.394 4.497 26,166 +0.10(+2.35%)
Dec 14, 2012 4.413 4.413 4.329 4.394 34,107 -0.05(-1.02%)
Dec 13, 2012 4.478 4.478 4.426 4.439 8,580 +0.05(+1.18%)
Dec 12, 2012 4.413 4.445 4.387 4.387 33,030 -0.09(-2.02%)
Dec 11, 2012 4.426 4.491 4.394 4.478 47,792 +0.09(+2.06%)
Dec 10, 2012 4.336 4.387 4.239 4.387 18,293 +0.05(+1.19%)
Dec 07, 2012 4.426 4.426 4.277 4.336 38,209 -0.08(-1.76%)
Dec 06, 2012 4.387 4.413 4.290 4.413 5,645 +0.04(+0.89%)
Dec 05, 2012 4.426 4.426 4.297 4.374 27,527 -0.03(-0.59%)
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.