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 29, 2022 10.32 10.62 10.32 10.56 139,634 +0.19(+1.81%)
Jul 28, 2022 10.46 10.46 10.30 10.37 95,273 -0.07(-0.69%)
Jul 27, 2022 10.34 10.51 10.31 10.44 137,676 +0.13(+1.30%)
Jul 26, 2022 10.25 10.34 10.19 10.31 96,538 +0.05(+0.52%)
Jul 25, 2022 10.15 10.31 10.12 10.25 104,726 +0.17(+1.69%)
Jul 22, 2022 10.14 10.20 9.989 10.08 117,360 -0.01(-0.09%)
Jul 21, 2022 10.15 10.22 10.02 10.09 126,270 -0.11(-1.05%)
Jul 20, 2022 10.07 10.24 10.01 10.20 122,227 +0.11(+1.07%)
Jul 19, 2022 9.958 10.18 9.958 10.09 162,151 +0.22(+2.27%)
Jul 18, 2022 9.859 10.03 9.778 9.868 222,880 +0.13(+1.29%)
Jul 15, 2022 9.698 9.805 9.617 9.743 201,252 +0.23(+2.45%)
Jul 14, 2022 9.510 9.527 9.339 9.510 203,888 -0.04(-0.47%)
Jul 13, 2022 9.805 9.805 9.510 9.554 136,791 -0.30(-3.09%)
Jul 12, 2022 9.689 9.913 9.689 9.859 121,445 +0.12(+1.20%)
Jul 11, 2022 9.778 9.904 9.698 9.743 88,728 -0.07(-0.73%)
Jul 08, 2022 9.994 10.13 9.743 9.814 93,631 -0.10(-0.99%)
Jul 07, 2022 9.904 10.07 9.904 9.913 196,166 +0.22(+2.22%)
Jul 06, 2022 9.734 9.769 9.635 9.698 172,558 -0.04(-0.37%)
Jul 05, 2022 9.644 9.743 9.519 9.734 196,806 -0.02(-0.18%)
Jul 01, 2022 9.581 9.752 9.545 9.752 124,425 +0.17(+1.78%)
Jun 30, 2022 9.510 9.644 9.348 9.581 137,965 -0.02(-0.19%)
Jun 29, 2022 9.725 9.725 9.536 9.599 135,245 -0.10(-1.02%)
Jun 28, 2022 9.823 9.922 9.689 9.698 113,953 -0.09(-0.92%)
Jun 27, 2022 9.967 9.994 9.761 9.787 123,501 -0.06(-0.64%)
Jun 24, 2022 9.769 9.940 9.707 9.850 356,806 +0.13(+1.29%)
Jun 23, 2022 9.841 10.17 9.510 9.725 118,761 -0.09(-0.91%)
Jun 22, 2022 9.805 9.967 9.805 9.814 211,328 -0.12(-1.17%)
Jun 21, 2022 9.743 9.944 9.626 9.931 165,216 +0.33(+3.45%)
Jun 17, 2022 9.527 9.769 9.527 9.599 266,212 +0.04(+0.47%)
Jun 16, 2022 9.554 9.716 9.429 9.554 199,879 -0.12(-1.20%)
Jun 15, 2022 9.644 9.761 9.581 9.671 486,467 +0.05(+0.56%)
Jun 14, 2022 9.545 9.693 9.545 9.617 152,264 +0.05(+0.56%)
Jun 13, 2022 9.563 9.769 9.510 9.563 144,345 -0.16(-1.66%)
Jun 10, 2022 9.761 9.877 9.653 9.725 122,541 -0.18(-1.81%)
Jun 09, 2022 9.976 10.03 9.886 9.904 130,273 -0.13(-1.25%)
Jun 08, 2022 10.14 10.14 9.958 10.03 85,415 -0.20(-1.93%)
Jun 07, 2022 10.17 10.25 10.11 10.23 77,590 -0.01(-0.09%)
Jun 06, 2022 10.25 10.30 10.20 10.24 87,017 +0.04(+0.44%)
Jun 03, 2022 10.33 10.33 10.14 10.19 133,910 -0.06(-0.61%)
Jun 02, 2022 10.22 10.26 10.06 10.25 101,124 +0.06(+0.62%)
Jun 01, 2022 10.34 10.34 10.08 10.19 104,902 -0.09(-0.87%)
May 31, 2022 10.09 10.31 10.06 10.28 155,820 +0.08(+0.79%)
May 27, 2022 10.15 10.21 10.14 10.20 119,202 +0.10(+0.98%)
May 26, 2022 10.10 10.14 9.904 10.10 148,309 +0.11(+1.08%)
May 25, 2022 9.877 10.07 9.877 9.994 104,265 +0.04(+0.36%)
May 24, 2022 9.949 9.994 9.734 9.958 99,520 +0.02(+0.18%)
May 23, 2022 9.913 10.01 9.805 9.940 122,377 +0.25(+2.59%)
May 20, 2022 9.716 9.769 9.492 9.689 145,671 +0.04(+0.46%)
May 19, 2022 9.743 9.841 9.626 9.644 235,293 -0.23(-2.36%)
May 18, 2022 9.994 10.13 9.823 9.877 196,015 -0.23(-2.31%)
May 17, 2022 10.04 10.17 10.01 10.11 513,488 +0.22(+2.27%)
May 16, 2022 9.886 9.962 9.796 9.886 310,752 -0.08(-0.81%)
May 13, 2022 10.07 10.12 9.877 9.967 213,298 -0.05(-0.54%)
May 12, 2022 9.859 10.04 9.790 10.02 352,668 +0.04(+0.36%)
May 11, 2022 9.868 10.01 9.805 9.985 369,953 +0.15(+1.55%)
May 10, 2022 10.04 10.12 9.761 9.832 169,889 -0.12(-1.16%)
May 09, 2022 9.885 10.04 9.859 9.947 172,154 +0.01(+0.09%)
May 06, 2022 10.10 10.17 9.841 9.938 224,120 -0.18(-1.75%)
May 05, 2022 10.24 10.26 10.00 10.12 353,568 -0.23(-2.23%)
May 04, 2022 10.09 10.36 10.01 10.35 172,227 +0.32(+3.18%)
May 03, 2022 9.850 10.09 9.770 10.03 229,692 +0.16(+1.62%)
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.