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 (%)
Aug 29, 2008 7.783 7.796 7.447 7.771 24,955 -0.04(-0.50%)
Aug 28, 2008 7.460 7.816 7.402 7.809 18,568 +0.41(+5.59%)
Aug 27, 2008 7.169 7.518 7.169 7.396 21,852 +0.21(+2.88%)
Aug 26, 2008 7.189 7.266 7.118 7.189 10,343 -0.02(-0.27%)
Aug 25, 2008 7.518 7.518 7.098 7.208 25,438 -0.33(-4.37%)
Aug 22, 2008 7.247 7.680 7.176 7.538 47,416 +0.14(+1.83%)
Aug 21, 2008 7.447 7.674 7.202 7.402 44,149 -0.19(-2.47%)
Aug 20, 2008 7.796 7.816 7.518 7.590 30,380 -0.19(-2.41%)
Aug 19, 2008 7.822 7.926 7.305 7.777 40,144 -0.22(-2.75%)
Aug 18, 2008 8.236 8.236 7.822 7.997 34,594 -0.24(-2.90%)
Aug 15, 2008 8.540 8.889 8.029 8.236 68,357 -0.14(-1.70%)
Aug 14, 2008 8.398 8.961 8.068 8.378 46,687 +0.12(+1.41%)
Aug 13, 2008 8.094 8.430 7.868 8.262 62,972 +0.10(+1.27%)
Aug 12, 2008 7.842 8.204 7.421 8.158 66,390 +0.33(+4.21%)
Aug 11, 2008 7.131 7.945 6.969 7.829 45,351 +0.70(+9.89%)
Aug 08, 2008 6.930 7.255 6.911 7.124 75,607 +0.32(+4.65%)
Aug 07, 2008 7.143 7.299 6.756 6.807 55,540 -0.28(-3.92%)
Aug 06, 2008 6.762 7.111 6.717 7.085 69,754 +0.28(+4.08%)
Aug 05, 2008 6.820 6.846 6.704 6.807 95,019 -0.01(-0.19%)
Aug 04, 2008 7.021 7.137 6.588 6.820 116,358 -0.26(-3.65%)
Aug 01, 2008 6.723 7.131 6.639 7.079 73,233 +0.32(+4.78%)
Jul 31, 2008 6.672 7.092 6.633 6.756 95,573 -0.04(-0.57%)
Jul 30, 2008 7.137 7.137 6.678 6.794 102,133 -0.21(-2.95%)
Jul 29, 2008 7.001 7.021 6.432 7.001 114,599 +0.43(+6.49%)
Jul 28, 2008 7.085 7.480 6.458 6.575 132,008 -0.81(-10.95%)
Jul 25, 2008 7.512 7.518 6.562 7.383 54,455 +0.49(+7.13%)
Jul 24, 2008 7.525 7.525 6.891 6.891 63,850 -0.58(-7.79%)
Jul 23, 2008 6.950 7.499 6.950 7.473 97,253 +0.56(+8.14%)
Jul 22, 2008 6.853 6.950 6.465 6.911 100,835 +0.23(+3.38%)
Jul 21, 2008 6.652 6.833 6.594 6.684 68,085 +0.14(+2.07%)
Jul 18, 2008 6.284 6.581 6.284 6.549 155,842 +0.31(+4.97%)
Jul 17, 2008 6.232 6.432 5.911 6.238 167,312 +0.12(+2.01%)
Jul 16, 2008 5.514 6.246 5.430 6.116 181,811 +0.63(+11.56%)
Jul 15, 2008 5.831 6.070 5.476 5.482 159,596 -0.42(-7.12%)
Jul 14, 2008 6.090 6.167 5.734 5.902 58,988 -0.20(-3.28%)
Jul 11, 2008 6.141 6.206 5.838 6.103 131,884 -0.05(-0.74%)
Jul 10, 2008 6.174 6.355 5.941 6.148 79,049 +0.01(+0.11%)
Jul 09, 2008 6.238 6.290 6.077 6.141 122,829 -0.09(-1.45%)
Jul 08, 2008 6.044 6.238 6.012 6.232 91,214 +0.21(+3.54%)
Jul 07, 2008 5.947 6.219 5.831 6.019 88,596 +0.11(+1.86%)
Jul 04, 2008 6.154 6.206 5.889 5.909 95,542 +0.00(+0.00%)
Jul 03, 2008 6.154 6.206 5.889 5.909 95,542 -0.24(-3.89%)
Jul 02, 2008 6.225 6.303 5.973 6.148 94,578 -0.07(-1.14%)
Jul 01, 2008 6.400 6.549 6.206 6.219 106,653 -0.18(-2.83%)
Jun 30, 2008 6.827 7.085 6.342 6.400 174,731 -0.49(-7.13%)
Jun 27, 2008 7.493 7.493 6.859 6.891 585,361 -0.59(-7.87%)
Jun 26, 2008 7.131 7.564 7.131 7.480 57,206 +0.27(+3.77%)
Jun 25, 2008 7.234 7.467 7.143 7.208 43,392 -0.03(-0.45%)
Jun 24, 2008 7.240 7.434 7.137 7.240 69,851 -0.08(-1.06%)
Jun 23, 2008 7.602 7.622 7.137 7.318 66,136 -0.25(-3.33%)
Jun 20, 2008 7.764 7.893 7.292 7.570 123,534 -0.23(-2.90%)
Jun 19, 2008 8.068 8.178 7.460 7.796 83,868 -0.27(-3.37%)
Jun 18, 2008 7.855 8.178 7.855 8.068 62,521 -0.04(-0.48%)
Jun 17, 2008 8.152 8.346 8.023 8.107 107,638 -0.03(-0.40%)
Jun 16, 2008 7.997 8.145 7.919 8.139 76,263 +0.14(+1.70%)
Jun 13, 2008 8.495 8.663 7.855 8.003 276,256 -0.35(-4.18%)
Jun 12, 2008 8.016 8.488 7.984 8.352 266,322 +0.43(+5.47%)
Jun 11, 2008 8.294 8.404 7.919 7.919 260,398 -0.35(-4.22%)
Jun 10, 2008 8.456 8.630 7.919 8.268 292,885 +0.17(+2.16%)
Jun 09, 2008 9.309 9.529 8.074 8.094 216,901 -1.16(-12.51%)
Jun 06, 2008 9.839 9.839 9.180 9.251 148,909 -0.67(-6.78%)
Jun 05, 2008 9.723 10.02 9.678 9.923 68,458 +0.20(+2.06%)
Jun 04, 2008 9.729 9.755 9.419 9.723 119,323 -0.07(-0.73%)
Jun 03, 2008 9.859 10.02 9.775 9.794 105,918 -0.01(-0.07%)
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.