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

Heritage Commerce (NQ: HTBK )

7.890 -0.150 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 30, 2017 10.03 10.03 9.883 9.962 136,407 -0.09(-0.86%)
Jun 29, 2017 9.933 10.06 9.832 10.05 174,750 +0.22(+2.28%)
Jun 28, 2017 9.615 9.847 9.543 9.825 142,445 +0.26(+2.72%)
Jun 27, 2017 9.637 9.651 9.514 9.565 94,325 -0.02(-0.23%)
Jun 26, 2017 9.449 9.633 9.377 9.586 177,696 +0.17(+1.84%)
Jun 23, 2017 9.275 9.413 1,797,286 -0.04(-0.38%)
Jun 22, 2017 9.471 9.536 9.312 9.449 134,802 -0.02(-0.23%)
Jun 21, 2017 9.774 9.792 9.453 9.471 162,907 -0.35(-3.61%)
Jun 20, 2017 9.883 9.933 9.778 9.825 93,155 -0.09(-0.95%)
Jun 19, 2017 9.919 9.977 9.818 9.919 112,321 +0.03(+0.29%)
Jun 16, 2017 9.984 10.05 9.843 9.890 195,482 -0.14(-1.44%)
Jun 15, 2017 9.904 10.12 9.904 10.03 117,967 +0.04(+0.36%)
Jun 14, 2017 10.07 10.11 9.803 9.998 373,401 -0.14(-1.36%)
Jun 13, 2017 9.933 10.17 9.796 10.14 394,334 +0.23(+2.34%)
Jun 12, 2017 9.904 10.15 9.832 9.904 383,797 +0.03(+0.29%)
Jun 09, 2017 9.904 9.977 9.789 9.875 377,612 +0.03(+0.29%)
Jun 08, 2017 9.702 9.926 9.702 9.847 334,870 +0.11(+1.11%)
Jun 07, 2017 9.679 9.854 9.630 9.738 100,949 +0.04(+0.45%)
Jun 06, 2017 9.709 9.875 9.593 9.695 110,016 -0.09(-0.89%)
Jun 05, 2017 9.753 9.904 9.659 9.781 113,181 +0.02(+0.22%)
Jun 02, 2017 9.702 9.962 9.687 9.760 119,605 +0.01(+0.07%)
Jun 01, 2017 9.724 9.977 9.543 9.753 132,076 +0.02(+0.22%)
May 31, 2017 9.716 9.962 9.550 9.731 424,119 +0.04(+0.37%)
May 30, 2017 9.709 9.745 9.550 9.695 105,966 -0.07(-0.74%)
May 26, 2017 9.832 9.868 9.731 9.767 126,268 -0.07(-0.73%)
May 25, 2017 9.839 9.868 9.789 9.839 104,464 +0.04(+0.37%)
May 24, 2017 9.861 9.868 9.760 9.803 83,363 -0.06(-0.59%)
May 23, 2017 9.868 9.919 9.768 9.861 102,803 +0.00(+0.00%)
May 22, 2017 9.890 9.969 9.774 9.861 66,789 -0.01(-0.07%)
May 19, 2017 9.904 9.991 9.839 9.868 90,482 -0.06(-0.58%)
May 18, 2017 9.854 10.09 9.810 9.926 126,941 +0.08(+0.81%)
May 17, 2017 10.08 10.13 9.753 9.847 113,982 -0.38(-3.68%)
May 16, 2017 10.22 10.30 10.11 10.22 90,203 +0.04(+0.35%)
May 15, 2017 10.14 10.21 10.13 10.19 86,738 +0.07(+0.64%)
May 12, 2017 10.22 10.27 10.06 10.12 87,710 -0.14(-1.41%)
May 11, 2017 10.42 10.42 10.16 10.27 101,404 -0.21(-2.00%)
May 10, 2017 10.49 10.61 10.33 10.48 117,329 -0.05(-0.48%)
May 09, 2017 10.66 10.69 10.45 10.53 109,239 -0.09(-0.82%)
May 08, 2017 10.56 10.62 10.48 10.61 143,891 +0.06(+0.54%)
May 05, 2017 10.61 10.62 10.07 10.56 164,594 +0.00(+0.00%)
May 04, 2017 10.45 10.56 10.40 10.56 222,392 +0.17(+1.59%)
May 03, 2017 10.34 10.51 10.34 10.39 164,301 -0.01(-0.07%)
May 02, 2017 10.35 10.41 10.30 10.40 100,612 +0.02(+0.21%)
May 01, 2017 10.28 10.50 10.22 10.38 91,546 +0.12(+1.19%)
Apr 28, 2017 10.66 10.66 10.17 10.25 359,287 -0.19(-1.86%)
Apr 27, 2017 10.60 10.63 10.40 10.45 94,332 -0.15(-1.42%)
Apr 26, 2017 10.45 10.68 10.42 10.60 122,940 +0.19(+1.86%)
Apr 25, 2017 10.44 10.51 10.32 10.40 149,834 +0.06(+0.62%)
Apr 24, 2017 10.40 10.52 10.29 10.34 134,410 +0.14(+1.41%)
Apr 21, 2017 10.10 10.27 9.931 10.20 78,994 +0.09(+0.92%)
Apr 20, 2017 10.06 10.19 10.03 10.10 119,043 +0.04(+0.43%)
Apr 19, 2017 9.916 10.10 9.916 10.06 168,853 +0.17(+1.74%)
Apr 18, 2017 9.694 9.909 9.694 9.888 115,758 +0.13(+1.32%)
Apr 17, 2017 9.672 9.780 9.615 9.758 110,282 +0.14(+1.49%)
Apr 13, 2017 9.636 9.830 9.615 9.615 147,779 -0.08(-0.81%)
Apr 12, 2017 9.909 9.967 9.679 9.694 104,592 -0.24(-2.39%)
Apr 11, 2017 9.730 9.949 9.730 9.931 69,833 +0.17(+1.69%)
Apr 10, 2017 9.888 9.959 9.679 9.766 88,766 -0.12(-1.23%)
Apr 07, 2017 9.866 9.931 9.787 9.888 83,772 -0.04(-0.36%)
Apr 06, 2017 9.801 9.952 9.758 9.924 83,394 +0.12(+1.25%)
Apr 05, 2017 10.03 10.14 9.787 9.801 92,889 -0.20(-2.01%)
Apr 04, 2017 10.16 10.17 9.924 10.00 107,998 -0.13(-1.28%)
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.