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 (%)
Feb 28, 2014 5.304 5.382 5.251 5.297 48,912 +0.01(+0.25%)
Feb 27, 2014 5.205 5.290 5.205 5.284 68,600 +0.05(+0.87%)
Feb 26, 2014 5.277 5.336 5.205 5.238 45,340 -0.03(-0.50%)
Feb 25, 2014 5.330 5.330 5.238 5.264 30,012 -0.09(-1.71%)
Feb 24, 2014 5.369 5.395 5.290 5.356 31,374 +0.07(+1.24%)
Feb 21, 2014 5.271 5.408 5.238 5.290 52,309 +0.05(+1.00%)
Feb 20, 2014 5.290 5.382 5.205 5.238 39,620 +0.03(+0.50%)
Feb 19, 2014 5.356 5.414 5.205 5.212 32,647 -0.18(-3.28%)
Feb 18, 2014 5.284 5.434 5.284 5.389 26,588 +0.11(+2.11%)
Feb 14, 2014 5.323 5.277 5.277 5.277 16,494 -0.03(-0.62%)
Feb 13, 2014 5.173 5.336 5.173 5.310 15,529 +0.10(+1.88%)
Feb 12, 2014 5.290 5.336 5.205 5.212 19,953 -0.05(-1.00%)
Feb 11, 2014 5.192 5.264 5.192 5.264 17,988 +0.05(+0.88%)
Feb 10, 2014 5.290 5.290 5.186 5.218 40,124 -0.05(-0.99%)
Feb 07, 2014 5.173 5.290 5.173 5.271 78,381 +0.09(+1.77%)
Feb 06, 2014 5.143 5.205 5.114 5.179 42,789 +0.07(+1.28%)
Feb 05, 2014 5.218 5.218 5.107 5.114 39,730 -0.05(-1.01%)
Feb 04, 2014 5.186 5.245 5.042 5.166 42,472 -0.01(-0.13%)
Feb 03, 2014 5.225 5.408 5.035 5.173 78,766 -0.05(-0.88%)
Jan 31, 2014 5.218 5.336 5.192 5.218 47,204 -0.12(-2.32%)
Jan 30, 2014 5.303 5.433 5.264 5.342 40,926 +0.10(+1.86%)
Jan 29, 2014 5.231 5.446 5.082 5.244 159,085 +0.03(+0.63%)
Jan 28, 2014 5.342 5.342 5.119 5.212 87,600 -0.10(-1.96%)
Jan 27, 2014 5.258 5.512 5.231 5.316 46,969 +0.10(+1.87%)
Jan 24, 2014 5.225 5.349 5.127 5.218 39,463 -0.09(-1.72%)
Jan 23, 2014 5.336 5.336 5.199 5.310 24,726 -0.06(-1.09%)
Jan 22, 2014 5.368 5.407 5.329 5.368 36,606 +0.03(+0.49%)
Jan 21, 2014 5.427 5.427 5.323 5.342 29,249 -0.03(-0.61%)
Jan 17, 2014 5.329 5.375 5.375 5.375 33,461 +0.04(+0.73%)
Jan 16, 2014 5.271 5.355 5.271 5.336 17,779 +0.03(+0.61%)
Jan 15, 2014 5.218 5.336 5.186 5.303 26,367 +0.08(+1.62%)
Jan 14, 2014 5.186 5.284 5.108 5.218 32,596 +0.05(+1.01%)
Jan 13, 2014 5.134 5.284 5.049 5.166 86,486 +0.03(+0.63%)
Jan 10, 2014 5.192 5.192 5.095 5.134 28,348 -0.05(-0.88%)
Jan 09, 2014 5.329 5.349 5.153 5.179 18,554 -0.11(-2.09%)
Jan 08, 2014 5.355 5.414 5.212 5.290 15,630 -0.06(-1.10%)
Jan 07, 2014 5.349 5.446 5.284 5.349 44,521 +0.01(+0.12%)
Jan 06, 2014 5.440 5.440 5.336 5.342 17,013 -0.12(-2.15%)
Jan 03, 2014 5.407 5.538 5.407 5.459 33,759 +0.06(+1.09%)
Jan 02, 2014 5.342 5.440 5.342 5.401 32,431 +0.03(+0.61%)
Dec 31, 2013 5.375 5.368 5.368 5.368 20,261 +0.02(+0.37%)
Dec 30, 2013 5.362 5.381 5.342 5.349 62,156 +0.00(+0.00%)
Dec 27, 2013 5.420 5.420 5.284 5.349 13,828 -0.05(-0.85%)
Dec 26, 2013 5.473 5.473 5.108 5.394 22,488 -0.03(-0.60%)
Dec 24, 2013 5.479 5.531 5.427 5.427 11,581 +0.04(+0.73%)
Dec 23, 2013 5.336 5.388 5.258 5.388 23,589 +0.08(+1.47%)
Dec 20, 2013 5.166 5.381 5.166 5.310 165,711 +0.17(+3.30%)
Dec 19, 2013 5.277 5.280 5.049 5.140 33,007 -0.17(-3.19%)
Dec 18, 2013 5.108 5.316 5.003 5.310 34,028 +0.23(+4.49%)
Dec 17, 2013 5.043 5.121 4.945 5.082 63,706 +0.00(+0.00%)
Dec 16, 2013 5.043 5.114 4.951 5.082 38,408 +0.08(+1.56%)
Dec 13, 2013 4.906 5.067 4.906 5.003 26,958 +0.10(+1.99%)
Dec 12, 2013 4.925 5.049 4.814 4.906 24,112 -0.03(-0.66%)
Dec 11, 2013 5.010 5.010 4.919 4.938 21,616 -0.08(-1.56%)
Dec 10, 2013 5.147 5.153 4.945 5.016 49,753 -0.13(-2.53%)
Dec 09, 2013 5.362 5.407 5.134 5.147 40,530 -0.23(-4.24%)
Dec 06, 2013 5.212 5.375 5.173 5.375 0 +0.24(+4.70%)
Dec 05, 2013 5.244 5.244 5.088 5.134 0 -0.09(-1.75%)
Dec 04, 2013 5.212 5.316 5.082 5.225 0 +0.01(+0.12%)
Dec 03, 2013 5.336 5.342 5.069 5.218 0 -0.11(-2.08%)
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.