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

Heritage Commerce (NQ: HTBK )

8.140 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 24, 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 (%)
Apr 30, 2004 9.018 9.135 8.986 9.018 94,668 -0.03(-0.36%)
Apr 29, 2004 9.044 9.115 9.025 9.051 116,943 +0.05(+0.57%)
Apr 28, 2004 9.051 9.051 8.773 8.999 36,196 -0.05(-0.57%)
Apr 27, 2004 9.012 9.051 8.786 9.051 82,448 +0.13(+1.45%)
Apr 26, 2004 8.637 8.921 8.637 8.921 24,440 +0.23(+2.68%)
Apr 23, 2004 8.630 8.734 8.546 8.689 57,698 +0.06(+0.67%)
Apr 22, 2004 8.307 8.689 8.242 8.630 46,406 +0.32(+3.89%)
Apr 21, 2004 8.204 8.307 8.049 8.307 11,756 +0.06(+0.78%)
Apr 20, 2004 8.559 8.682 8.242 8.242 22,120 -0.20(-2.37%)
Apr 19, 2004 8.339 8.449 8.294 8.443 7,734 -0.04(-0.46%)
Apr 16, 2004 8.184 8.630 8.178 8.482 10,209 +0.08(+1.00%)
Apr 15, 2004 8.230 8.411 8.087 8.398 28,926 +0.16(+1.88%)
Apr 14, 2004 8.326 8.326 8.074 8.242 26,760 +0.01(+0.08%)
Apr 13, 2004 8.398 8.546 8.236 8.236 23,667 -0.08(-1.01%)
Apr 12, 2004 8.876 9.206 8.126 8.320 38,207 -0.31(-3.60%)
Apr 08, 2004 8.747 8.799 8.611 8.630 35,732 -0.01(-0.07%)
Apr 07, 2004 8.954 9.232 8.637 8.637 30,782 -0.32(-3.61%)
Apr 06, 2004 8.960 9.257 8.954 8.960 21,810 -0.24(-2.60%)
Apr 05, 2004 9.277 9.277 8.967 9.199 26,606 -0.04(-0.42%)
Apr 02, 2004 9.051 9.335 9.051 9.238 39,445 +0.10(+1.13%)
Apr 01, 2004 8.423 9.135 8.378 9.135 59,399 +0.75(+8.94%)
Mar 31, 2004 8.385 8.417 8.217 8.385 13,921 +0.01(+0.15%)
Mar 30, 2004 8.398 8.404 8.210 8.372 43,157 +0.08(+0.94%)
Mar 29, 2004 8.275 8.398 8.210 8.294 11,601 +0.03(+0.39%)
Mar 26, 2004 8.339 8.404 8.223 8.262 14,849 -0.07(-0.85%)
Mar 25, 2004 8.094 8.333 7.984 8.333 22,274 +0.16(+1.90%)
Mar 24, 2004 8.042 8.217 7.952 8.178 23,048 -0.03(-0.39%)
Mar 23, 2004 7.952 8.230 7.893 8.210 33,876 +0.32(+4.01%)
Mar 22, 2004 8.061 8.061 7.893 7.893 36,506 -0.06(-0.73%)
Mar 19, 2004 8.242 8.307 7.919 7.952 23,203 -0.10(-1.28%)
Mar 18, 2004 8.165 8.165 7.919 8.055 22,893 -0.22(-2.66%)
Mar 17, 2004 8.081 8.339 8.061 8.275 11,137 +0.32(+4.07%)
Mar 16, 2004 7.952 8.145 7.952 7.952 21,192 +0.00(+0.00%)
Mar 15, 2004 7.952 8.133 7.919 7.952 16,860 -0.13(-1.60%)
Mar 12, 2004 7.919 8.081 7.919 8.081 23,976 +0.13(+1.63%)
Mar 11, 2004 8.068 8.165 7.952 7.952 18,717 -0.03(-0.40%)
Mar 10, 2004 8.052 8.081 7.926 7.984 29,235 -0.03(-0.40%)
Mar 09, 2004 8.204 8.204 8.016 8.016 15,468 -0.07(-0.88%)
Mar 08, 2004 8.081 8.100 8.081 8.087 17,788 -0.08(-0.95%)
Mar 05, 2004 8.158 8.404 8.087 8.165 22,738 -0.04(-0.47%)
Mar 04, 2004 8.081 8.204 8.049 8.204 6,032 +0.05(+0.55%)
Mar 03, 2004 8.194 8.236 8.145 8.158 6,960 +0.00(+0.00%)
Mar 02, 2004 8.385 8.385 8.145 8.158 12,065 -0.12(-1.48%)
Mar 01, 2004 8.275 8.405 8.194 8.281 16,087 +0.03(+0.39%)
Feb 27, 2004 8.256 8.314 8.191 8.249 3,712 -0.15(-1.77%)
Feb 26, 2004 8.398 8.398 8.158 8.398 21,501 -0.01(-0.08%)
Feb 25, 2004 8.423 8.423 8.178 8.404 13,303 +0.11(+1.33%)
Feb 24, 2004 8.242 8.404 8.152 8.294 27,843 +0.05(+0.63%)
Feb 23, 2004 8.404 8.404 8.055 8.242 26,606 -0.12(-1.38%)
Feb 20, 2004 8.310 8.404 7.984 8.358 38,981 -0.03(-0.39%)
Feb 19, 2004 8.275 8.398 8.210 8.391 29,699 -0.01(-0.08%)
Feb 18, 2004 8.343 8.404 8.281 8.398 4,021 -0.01(-0.08%)
Feb 17, 2004 8.378 8.404 8.029 8.404 32,174 +0.39(+4.84%)
Feb 13, 2004 7.984 8.281 7.984 8.016 11,601 -0.14(-1.67%)
Feb 12, 2004 8.378 8.378 7.952 8.152 2,474 -0.19(-2.25%)
Feb 11, 2004 7.822 8.378 7.822 8.339 9,126 -0.06(-0.69%)
Feb 10, 2004 7.822 8.398 7.822 8.398 8,817 +0.12(+1.48%)
Feb 09, 2004 8.365 8.365 8.074 8.275 6,032 -0.13(-1.54%)
Feb 06, 2004 8.217 8.404 8.217 8.404 10,054 +0.00(+0.00%)
Feb 05, 2004 8.133 8.404 7.887 8.404 41,610 +0.48(+6.12%)
Feb 04, 2004 8.081 8.217 7.919 7.919 25,523 -0.16(-2.00%)
Feb 03, 2004 8.242 8.268 8.081 8.081 12,374 -0.18(-2.19%)
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.