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, 2014 5.508 5.508 5.508 5.508 11,176 +0.00(+0.00%)
Aug 28, 2014 5.502 5.588 5.489 5.508 26,948 -0.01(-0.24%)
Aug 27, 2014 5.561 5.561 5.508 5.522 12,241 -0.04(-0.71%)
Aug 26, 2014 5.528 5.561 5.528 5.561 47,743 +0.04(+0.72%)
Aug 25, 2014 5.528 5.542 5.495 5.522 21,426 +0.01(+0.12%)
Aug 22, 2014 5.508 5.522 5.462 5.515 16,516 +0.02(+0.36%)
Aug 21, 2014 5.442 5.522 5.429 5.495 102,185 +0.03(+0.61%)
Aug 20, 2014 5.515 5.544 5.403 5.462 37,628 -0.07(-1.20%)
Aug 19, 2014 5.495 5.548 5.475 5.528 20,461 +0.02(+0.36%)
Aug 18, 2014 5.409 5.456 5.389 5.508 30,426 +0.15(+2.84%)
Aug 15, 2014 5.422 5.422 5.297 5.356 253,631 -0.01(-0.12%)
Aug 14, 2014 5.436 5.436 5.217 5.363 90,418 -0.07(-1.34%)
Aug 13, 2014 5.356 5.456 5.356 5.436 13,539 +0.10(+1.86%)
Aug 12, 2014 5.356 5.436 5.316 5.336 12,933 -0.06(-1.10%)
Aug 11, 2014 5.343 5.403 5.336 5.396 19,814 +0.04(+0.74%)
Aug 08, 2014 5.316 5.343 5.297 5.356 37,114 +0.03(+0.50%)
Aug 07, 2014 5.363 5.363 5.297 5.330 15,143 -0.01(-0.25%)
Aug 06, 2014 5.244 5.363 5.244 5.343 14,342 +0.09(+1.64%)
Aug 05, 2014 5.283 5.363 5.250 5.257 36,237 -0.04(-0.75%)
Aug 04, 2014 5.283 5.323 5.251 5.297 32,258 +0.02(+0.37%)
Aug 01, 2014 5.290 5.330 5.264 5.277 31,006 +0.01(+0.25%)
Jul 31, 2014 5.218 5.297 5.218 5.264 53,478 -0.01(-0.25%)
Jul 30, 2014 5.303 5.323 5.264 5.277 13,552 +0.01(+0.12%)
Jul 29, 2014 5.290 5.293 5.270 5.270 20,636 -0.03(-0.50%)
Jul 28, 2014 5.310 5.330 5.231 5.297 23,007 +0.03(+0.63%)
Jul 25, 2014 5.264 5.349 5.264 5.264 41,833 -0.01(-0.12%)
Jul 24, 2014 5.264 5.290 5.257 5.270 31,386 +0.03(+0.63%)
Jul 23, 2014 5.251 5.316 5.218 5.237 17,652 -0.02(-0.38%)
Jul 22, 2014 5.310 5.323 5.224 5.257 15,974 -0.01(-0.13%)
Jul 21, 2014 5.290 5.369 5.244 5.264 23,803 -0.06(-1.11%)
Jul 18, 2014 5.264 5.369 5.264 5.323 30,791 +0.05(+1.00%)
Jul 17, 2014 5.283 5.349 5.264 5.270 45,339 -0.07(-1.23%)
Jul 16, 2014 5.323 5.408 5.283 5.336 32,138 +0.05(+1.00%)
Jul 15, 2014 5.283 5.336 5.264 5.283 60,743 -0.05(-0.99%)
Jul 14, 2014 5.382 5.408 5.330 5.336 14,035 +0.01(+0.12%)
Jul 11, 2014 5.310 5.395 5.310 5.330 20,254 +0.01(+0.12%)
Jul 10, 2014 5.330 5.362 5.316 5.323 22,926 -0.04(-0.74%)
Jul 09, 2014 5.382 5.428 5.343 5.362 10,565 +0.01(+0.12%)
Jul 08, 2014 5.455 5.455 5.336 5.356 27,490 -0.13(-2.40%)
Jul 07, 2014 5.553 5.553 5.455 5.487 24,270 -0.08(-1.42%)
Jul 03, 2014 5.527 5.566 5.566 5.566 40,731 +0.05(+0.83%)
Jul 02, 2014 5.468 5.553 5.468 5.520 22,900 +0.03(+0.48%)
Jul 01, 2014 5.382 5.514 5.382 5.494 82,073 +0.12(+2.20%)
Jun 30, 2014 5.303 5.395 5.264 5.376 31,106 +0.05(+0.86%)
Jun 27, 2014 5.264 5.343 5.264 5.330 193,397 +0.05(+0.87%)
Jun 26, 2014 5.297 5.336 5.218 5.283 15,473 -0.03(-0.50%)
Jun 25, 2014 5.205 5.323 5.205 5.310 36,132 +0.08(+1.51%)
Jun 24, 2014 5.218 5.277 5.218 5.231 33,563 -0.01(-0.25%)
Jun 23, 2014 5.290 5.290 5.224 5.244 14,078 -0.07(-1.24%)
Jun 20, 2014 5.264 5.316 5.231 5.310 153,939 +0.08(+1.51%)
Jun 19, 2014 5.198 5.251 5.198 5.231 17,835 +0.03(+0.63%)
Jun 18, 2014 5.165 5.231 5.152 5.198 12,474 +0.02(+0.38%)
Jun 17, 2014 5.139 5.218 5.099 5.178 30,408 +0.03(+0.51%)
Jun 16, 2014 5.244 5.303 5.119 5.152 45,637 -0.18(-3.33%)
Jun 13, 2014 5.343 5.362 5.323 5.330 24,381 +0.02(+0.37%)
Jun 12, 2014 5.323 5.343 5.231 5.310 20,165 -0.02(-0.37%)
Jun 11, 2014 5.389 5.395 5.330 5.330 24,748 -0.07(-1.22%)
Jun 10, 2014 5.395 5.395 5.362 5.395 24,293 -0.01(-0.24%)
Jun 06, 2014 5.389 5.422 5.357 5.408 66,074 +0.04(+0.74%)
Jun 05, 2014 5.270 5.376 5.231 5.369 28,568 +0.09(+1.75%)
Jun 04, 2014 5.231 5.316 5.231 5.277 29,074 +0.02(+0.38%)
Jun 03, 2014 5.231 5.283 5.231 5.257 47,946 +0.01(+0.25%)
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.