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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 2.727 2.791 2.591 2.604 56,923 -0.14(-4.95%)
Jul 30, 2009 2.520 2.772 2.520 2.740 108,051 +0.22(+8.72%)
Jul 29, 2009 2.268 2.811 2.229 2.520 420,579 +0.27(+12.07%)
Jul 28, 2009 2.100 2.261 2.100 2.249 154,251 +0.17(+8.07%)
Jul 27, 2009 1.977 2.125 1.964 2.081 84,591 +0.10(+4.89%)
Jul 24, 2009 1.971 2.126 1.964 1.984 92,692 +0.05(+2.33%)
Jul 23, 2009 1.932 1.971 1.822 1.938 88,155 +0.01(+0.33%)
Jul 22, 2009 1.932 1.997 1.874 1.932 81,411 +0.00(+0.00%)
Jul 21, 2009 2.022 2.042 1.919 1.932 207,715 -0.05(-2.61%)
Jul 20, 2009 2.145 2.236 1.945 1.984 231,440 -0.17(-7.81%)
Jul 17, 2009 2.165 2.197 2.113 2.152 87,103 -0.01(-0.60%)
Jul 16, 2009 2.165 2.190 2.119 2.165 43,780 +0.00(+0.00%)
Jul 15, 2009 2.294 2.294 2.165 2.165 80,782 -0.07(-3.18%)
Jul 14, 2009 2.216 2.294 2.177 2.236 68,252 +0.02(+1.02%)
Jul 13, 2009 2.126 2.261 2.106 2.213 80,202 +0.02(+1.03%)
Jul 10, 2009 2.165 2.345 2.158 2.190 83,602 +0.03(+1.19%)
Jul 09, 2009 2.197 2.287 2.139 2.165 114,209 +0.00(+0.00%)
Jul 08, 2009 2.300 2.378 2.158 2.165 55,708 -0.12(-5.10%)
Jul 07, 2009 2.352 2.417 2.268 2.281 98,339 -0.05(-2.22%)
Jul 06, 2009 2.391 2.449 2.326 2.333 53,039 -0.03(-1.10%)
Jul 02, 2009 2.423 2.449 2.358 2.358 110,634 -0.09(-3.69%)
Jul 01, 2009 2.429 2.488 2.371 2.449 79,625 +0.04(+1.61%)
Jun 30, 2009 2.358 2.423 2.352 2.410 110,125 +0.08(+3.32%)
Jun 29, 2009 2.423 2.539 2.287 2.333 270,834 -0.02(-0.82%)
Jun 26, 2009 2.617 2.662 2.333 2.352 2,804,386 -0.30(-11.22%)
Jun 25, 2009 2.552 2.656 2.455 2.649 86,584 +0.19(+7.61%)
Jun 24, 2009 2.656 2.681 2.455 2.462 93,670 -0.17(-6.39%)
Jun 23, 2009 2.488 2.688 2.436 2.630 138,232 +0.18(+7.39%)
Jun 22, 2009 2.623 2.778 2.391 2.449 237,561 -0.17(-6.42%)
Jun 19, 2009 2.669 2.756 2.617 2.617 211,193 +0.00(+0.00%)
Jun 18, 2009 2.908 2.946 2.591 2.617 164,747 -0.29(-10.00%)
Jun 17, 2009 2.933 3.056 2.908 2.908 95,012 -0.01(-0.44%)
Jun 16, 2009 3.030 3.047 2.914 2.921 48,157 -0.20(-6.42%)
Jun 15, 2009 3.017 3.127 2.959 3.121 54,611 +0.16(+5.46%)
Jun 12, 2009 2.908 3.043 2.908 2.959 64,488 +0.07(+2.46%)
Jun 11, 2009 2.875 3.153 2.804 2.888 236,403 +0.09(+3.23%)
Jun 10, 2009 3.366 3.405 2.772 2.798 135,100 -0.50(-15.26%)
Jun 09, 2009 3.715 3.748 3.250 3.302 38,158 -0.26(-7.26%)
Jun 08, 2009 3.560 3.638 3.431 3.560 59,531 -0.06(-1.61%)
Jun 05, 2009 3.696 3.832 3.592 3.618 35,644 -0.01(-0.36%)
Jun 04, 2009 3.676 3.780 3.586 3.631 29,546 -0.02(-0.53%)
Jun 03, 2009 3.760 3.812 3.586 3.651 40,694 -0.16(-4.07%)
Jun 02, 2009 3.806 4.000 3.780 3.806 69,108 -0.11(-2.81%)
Jun 01, 2009 4.022 4.135 3.844 3.916 40,751 -0.01(-0.16%)
May 29, 2009 4.019 4.019 3.838 3.922 106,025 -0.02(-0.49%)
May 28, 2009 3.967 4.032 3.935 3.941 55,439 +0.05(+1.16%)
May 27, 2009 4.504 4.542 3.832 3.896 108,661 -0.65(-14.22%)
May 26, 2009 3.928 4.581 3.928 4.542 70,182 +0.56(+14.12%)
May 22, 2009 3.961 4.193 3.896 3.980 67,025 -0.01(-0.16%)
May 21, 2009 4.478 4.478 3.928 3.987 133,696 -0.58(-12.61%)
May 20, 2009 5.046 5.072 4.381 4.562 124,210 -0.38(-7.71%)
May 19, 2009 5.001 5.163 4.846 4.943 75,495 -0.17(-3.29%)
May 18, 2009 4.639 5.150 4.361 5.111 82,169 +0.56(+12.36%)
May 15, 2009 4.801 4.898 4.355 4.549 131,388 -0.20(-4.22%)
May 14, 2009 4.381 4.801 4.342 4.749 70,182 +0.37(+8.41%)
May 13, 2009 4.659 4.704 4.297 4.381 56,191 -0.37(-7.88%)
May 12, 2009 4.885 4.917 4.684 4.755 72,272 -0.06(-1.21%)
May 11, 2009 5.001 5.091 4.749 4.814 51,560 -0.36(-6.88%)
May 08, 2009 4.936 5.169 4.781 5.169 57,341 +0.36(+7.38%)
May 07, 2009 4.743 4.930 4.730 4.814 26,887 +0.07(+1.50%)
May 06, 2009 4.633 4.846 4.523 4.743 95,782 +0.19(+4.26%)
May 05, 2009 4.801 4.801 4.529 4.549 78,397 -0.25(-5.25%)
May 04, 2009 4.723 5.137 4.684 4.801 29,065 -0.07(-1.46%)
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.