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 (%)
Apr 30, 2020 7.143 7.262 6.983 7.040 235,729 -0.38(-5.13%)
Apr 29, 2020 7.349 7.666 7.135 7.421 426,814 +0.36(+5.05%)
Apr 28, 2020 7.143 7.222 6.929 7.064 299,951 +0.16(+2.30%)
Apr 27, 2020 6.192 6.929 6.120 6.905 333,626 +0.75(+12.24%)
Apr 24, 2020 6.128 6.279 5.637 6.152 275,480 -0.14(-2.21%)
Apr 23, 2020 6.192 6.461 6.152 6.291 188,623 +0.12(+1.99%)
Apr 22, 2020 6.216 6.469 6.120 6.168 543,643 +0.09(+1.43%)
Apr 21, 2020 5.946 6.287 5.906 6.081 314,566 -0.05(-0.78%)
Apr 20, 2020 5.779 6.176 5.748 6.128 394,764 +0.19(+3.20%)
Apr 17, 2020 5.661 6.033 5.661 5.938 288,220 +0.52(+9.66%)
Apr 16, 2020 5.637 5.676 5.296 5.415 336,406 -0.25(-4.34%)
Apr 15, 2020 5.803 5.906 5.597 5.661 295,167 -0.41(-6.79%)
Apr 14, 2020 6.319 6.358 5.906 6.073 293,525 -0.10(-1.54%)
Apr 13, 2020 6.707 6.707 6.105 6.168 217,311 -0.58(-8.58%)
Apr 09, 2020 6.279 6.834 5.954 6.747 494,830 +0.67(+10.95%)
Apr 08, 2020 5.970 6.144 5.867 6.081 297,257 +0.22(+3.79%)
Apr 07, 2020 6.255 6.342 5.740 5.859 632,695 +0.02(+0.41%)
Apr 06, 2020 5.779 5.898 5.589 5.835 575,292 +0.31(+5.60%)
Apr 03, 2020 5.803 5.962 5.399 5.526 378,533 -0.29(-5.04%)
Apr 02, 2020 5.550 5.851 5.550 5.819 477,602 +0.22(+3.97%)
Apr 01, 2020 5.787 6.168 5.558 5.597 494,567 -0.48(-7.95%)
Mar 31, 2020 6.120 6.239 5.946 6.081 376,518 -0.09(-1.41%)
Mar 30, 2020 6.231 6.247 5.938 6.168 367,820 -0.06(-1.02%)
Mar 27, 2020 5.978 6.438 5.827 6.231 422,932 -0.06(-0.88%)
Mar 26, 2020 5.859 6.319 5.764 6.287 315,049 +0.43(+7.31%)
Mar 25, 2020 5.898 6.081 5.498 5.859 508,456 +0.07(+1.23%)
Mar 24, 2020 5.447 5.811 5.256 5.787 396,073 +0.62(+11.96%)
Mar 23, 2020 5.153 5.304 4.788 5.169 470,506 -0.03(-0.61%)
Mar 20, 2020 5.486 5.661 5.161 5.201 566,349 -0.28(-5.07%)
Mar 19, 2020 5.153 5.708 5.153 5.478 628,595 +0.36(+7.13%)
Mar 18, 2020 5.470 5.478 5.050 5.114 414,307 -0.63(-10.91%)
Mar 17, 2020 5.494 5.887 5.110 5.740 867,413 +0.40(+7.42%)
Mar 16, 2020 5.946 5.946 5.336 5.343 508,956 -1.16(-17.80%)
Mar 13, 2020 6.477 6.699 6.017 6.501 445,763 +0.37(+6.08%)
Mar 12, 2020 6.089 6.485 5.454 6.128 469,316 -0.42(-6.42%)
Mar 11, 2020 6.802 6.913 6.390 6.548 494,163 -0.45(-6.46%)
Mar 10, 2020 6.755 7.012 6.473 7.000 442,212 +0.56(+8.74%)
Mar 09, 2020 7.167 7.167 6.414 6.438 560,789 -1.24(-16.20%)
Mar 06, 2020 7.650 7.880 7.500 7.682 372,100 -0.28(-3.49%)
Mar 05, 2020 8.094 8.166 7.865 7.960 486,664 -0.34(-4.11%)
Mar 04, 2020 8.420 8.420 8.102 8.301 372,643 -0.02(-0.29%)
Mar 03, 2020 8.562 8.737 8.285 8.324 536,730 -0.28(-3.23%)
Mar 02, 2020 8.094 8.626 8.055 8.602 438,013 +0.47(+5.75%)
Feb 28, 2020 8.142 8.364 7.956 8.134 759,589 -0.33(-3.84%)
Feb 27, 2020 8.594 8.768 8.459 8.459 426,334 -0.25(-2.91%)
Feb 26, 2020 8.776 8.832 8.665 8.713 241,245 -0.02(-0.18%)
Feb 25, 2020 8.990 8.990 8.653 8.729 445,272 -0.28(-3.08%)
Feb 24, 2020 9.006 9.105 8.951 9.006 208,429 -0.22(-2.41%)
Feb 21, 2020 9.260 9.276 9.181 9.228 220,485 -0.06(-0.60%)
Feb 20, 2020 9.196 9.347 9.196 9.284 179,609 +0.09(+0.95%)
Feb 19, 2020 9.228 9.240 9.181 9.196 105,346 +0.03(+0.35%)
Feb 18, 2020 9.165 9.252 9.101 9.165 131,302 -0.09(-0.94%)
Feb 14, 2020 9.371 9.387 9.236 9.252 117,432 -0.11(-1.19%)
Feb 13, 2020 9.276 9.363 9.276 9.363 154,564 +0.05(+0.51%)
Feb 12, 2020 9.371 9.474 9.284 9.315 147,170 -0.06(-0.68%)
Feb 11, 2020 9.347 9.466 9.331 9.379 148,995 +0.10(+1.11%)
Feb 10, 2020 9.252 9.292 9.220 9.276 698,104 +0.04(+0.43%)
Feb 07, 2020 9.355 9.387 9.220 9.236 155,651 -0.15(-1.60%)
Feb 06, 2020 9.466 9.537 9.387 9.387 208,028 -0.08(-0.84%)
Feb 05, 2020 9.379 9.466 9.379 9.466 375,474 +0.20(+2.14%)
Feb 04, 2020 9.426 9.426 9.252 9.268 351,898 -0.01(-0.09%)
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.