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

Heritage Commerce (NQ: HTBK )

8.310 -0.060 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 28, 2013 4.415 4.525 4.331 4.525 203,747 +0.10(+2.19%)
Jun 27, 2013 4.402 4.448 4.344 4.428 0 +0.04(+0.88%)
Jun 26, 2013 4.415 4.415 4.370 4.390 0 +0.00(+0.00%)
Jun 25, 2013 4.351 4.409 4.344 4.390 0 +0.09(+2.11%)
Jun 24, 2013 4.357 4.370 4.267 4.299 0 -0.11(-2.49%)
Jun 21, 2013 4.286 4.422 4.221 4.409 120,139 +0.14(+3.33%)
Jun 20, 2013 4.377 4.377 4.241 4.267 0 -0.16(-3.51%)
Jun 19, 2013 4.486 4.499 4.370 4.422 0 -0.08(-1.72%)
Jun 18, 2013 4.448 4.512 4.396 4.499 0 +0.11(+2.50%)
Jun 17, 2013 4.441 4.441 4.325 4.390 0 +0.00(+0.00%)
Jun 14, 2013 4.415 4.435 4.390 4.390 0 -0.04(-0.88%)
Jun 13, 2013 4.318 4.428 4.318 4.428 13,140 +0.10(+2.24%)
Jun 12, 2013 4.364 4.430 4.331 4.331 18,495 -0.01(-0.15%)
Jun 11, 2013 4.396 4.448 4.331 4.338 14,986 -0.11(-2.47%)
Jun 10, 2013 4.396 4.448 4.364 4.448 0 +0.05(+1.18%)
Jun 07, 2013 4.435 4.435 4.364 4.396 0 -0.03(-0.58%)
Jun 06, 2013 4.364 4.448 4.357 4.422 26,350 +0.05(+1.03%)
Jun 05, 2013 4.474 4.486 4.377 4.377 0 -0.10(-2.31%)
Jun 04, 2013 4.496 4.525 4.428 4.480 0 +0.05(+1.17%)
Jun 03, 2013 4.435 4.499 4.351 4.428 113,799 +0.06(+1.48%)
May 31, 2013 4.435 4.448 4.338 4.364 17,799 -0.11(-2.46%)
May 30, 2013 4.461 4.493 4.422 4.474 5,853 +0.04(+0.87%)
May 29, 2013 4.506 4.506 4.312 4.435 16,194 -0.08(-1.86%)
May 28, 2013 4.512 4.577 4.428 4.519 87,173 +0.05(+1.01%)
May 24, 2013 4.370 4.480 4.370 4.474 0 +0.09(+2.07%)
May 23, 2013 4.422 4.477 4.276 4.383 0 -0.07(-1.60%)
May 22, 2013 4.480 4.519 4.402 4.454 0 -0.03(-0.72%)
May 21, 2013 4.571 4.571 4.402 4.486 0 -0.09(-1.98%)
May 20, 2013 4.474 4.583 4.474 4.577 0 +0.08(+1.87%)
May 17, 2013 4.474 4.499 4.415 4.493 0 +0.02(+0.43%)
May 16, 2013 4.454 4.474 4.364 4.474 14,180 +0.02(+0.44%)
May 15, 2013 4.441 4.480 4.377 4.454 0 +0.00(+0.00%)
May 13, 2013 4.474 4.490 4.428 4.454 0 -0.06(-1.29%)
May 10, 2013 4.512 4.525 4.448 4.512 0 +0.02(+0.43%)
May 09, 2013 4.461 4.525 4.441 4.493 0 +0.04(+0.87%)
May 08, 2013 4.483 4.483 4.428 4.454 0 +0.01(+0.15%)
May 07, 2013 4.377 4.454 4.289 4.448 0 +0.08(+1.93%)
May 06, 2013 4.377 4.377 4.331 4.364 0 +0.01(+0.15%)
May 03, 2013 4.331 4.409 4.331 4.357 0 +0.08(+1.97%)
May 02, 2013 4.234 4.318 4.234 4.273 0 +0.04(+0.92%)
May 01, 2013 4.221 4.234 4.196 4.234 0 -0.01(-0.30%)
Apr 30, 2013 4.234 4.254 4.205 4.247 0 +0.01(+0.15%)
Apr 29, 2013 4.254 4.280 4.176 4.241 67,994 -0.03(-0.61%)
Apr 26, 2013 4.318 4.318 4.247 4.267 30,972 -0.05(-1.20%)
Apr 25, 2013 4.377 4.377 4.286 4.318 0 -0.01(-0.15%)
Apr 24, 2013 4.351 4.351 4.267 4.325 9,655 -0.05(-1.04%)
Apr 23, 2013 4.331 4.383 4.267 4.370 16,251 +0.08(+1.96%)
Apr 22, 2013 4.280 4.293 4.247 4.286 11,646 -0.03(-0.75%)
Apr 19, 2013 4.267 4.331 4.267 4.318 22,553 +0.05(+1.21%)
Apr 18, 2013 4.293 4.293 4.228 4.267 32,406 +0.00(+0.00%)
Apr 17, 2013 4.299 4.299 4.221 4.267 46,687 -0.08(-1.79%)
Apr 16, 2013 4.254 4.364 4.254 4.344 19,974 +0.12(+2.75%)
Apr 15, 2013 4.299 4.299 4.228 4.228 62,873 -0.11(-2.53%)
Apr 12, 2013 4.325 4.357 4.325 4.338 8,308 -0.10(-2.33%)
Apr 11, 2013 4.344 4.474 4.299 4.441 27,325 +0.10(+2.38%)
Apr 10, 2013 4.286 4.351 4.241 4.338 18,387 +0.14(+3.23%)
Apr 09, 2013 4.234 4.267 4.189 4.202 26,986 -0.01(-0.15%)
Apr 08, 2013 4.202 4.215 4.170 4.208 7,216 +0.04(+0.93%)
Apr 05, 2013 4.157 4.202 4.124 4.170 23,824 -0.03(-0.77%)
Apr 04, 2013 4.196 4.202 4.165 4.202 30,400 +0.02(+0.46%)
Apr 03, 2013 4.131 4.196 4.082 4.183 53,817 +0.07(+1.73%)
Apr 02, 2013 4.280 4.299 4.105 4.112 64,744 -0.16(-3.64%)
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.