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

Heritage Commerce (NQ: HTBK )

7.970 -0.070 (-0.87%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Aug 31, 2015 7.197 7.231 7.163 7.231 88,608 -0.03(-0.47%)
Aug 28, 2015 7.224 7.299 7.156 7.265 62,597 +0.00(+0.00%)
Aug 27, 2015 7.347 7.347 7.190 7.265 70,100 -0.08(-1.02%)
Aug 26, 2015 7.299 7.347 7.190 7.340 70,713 +0.16(+2.29%)
Aug 25, 2015 7.470 7.470 7.156 7.176 88,295 -0.09(-1.22%)
Aug 24, 2015 7.368 7.620 7.156 7.265 115,391 -0.28(-3.71%)
Aug 21, 2015 7.163 7.641 7.156 7.545 156,971 +0.25(+3.37%)
Aug 20, 2015 7.443 7.443 7.286 7.299 144,053 -0.21(-2.82%)
Aug 19, 2015 7.532 7.552 7.470 7.511 60,161 -0.02(-0.27%)
Aug 18, 2015 7.600 7.620 7.497 7.532 84,959 -0.06(-0.81%)
Aug 17, 2015 7.491 7.648 7.409 7.593 57,087 +0.03(+0.45%)
Aug 14, 2015 7.388 7.559 7.347 7.559 56,245 +0.14(+1.94%)
Aug 13, 2015 7.347 7.538 7.265 7.415 119,636 +0.06(+0.84%)
Aug 12, 2015 7.374 7.415 7.258 7.354 59,665 -0.10(-1.28%)
Aug 11, 2015 7.525 7.562 7.381 7.450 282,179 -0.05(-0.64%)
Aug 10, 2015 7.721 7.721 7.491 7.497 134,924 -0.09(-1.25%)
Aug 07, 2015 7.755 7.755 7.558 7.592 89,585 -0.16(-2.10%)
Aug 06, 2015 7.837 7.864 7.620 7.755 142,392 -0.03(-0.44%)
Aug 05, 2015 7.905 7.932 7.776 7.789 122,871 +0.00(+0.00%)
Aug 04, 2015 7.633 7.803 7.593 7.789 183,833 +0.20(+2.59%)
Aug 03, 2015 7.565 7.599 7.511 7.592 86,770 +0.07(+0.90%)
Jul 31, 2015 7.382 7.558 7.305 7.525 212,931 +0.14(+1.93%)
Jul 30, 2015 7.280 7.396 7.233 7.382 92,750 +0.07(+0.93%)
Jul 29, 2015 7.375 7.436 7.294 7.314 124,246 -0.09(-1.19%)
Jul 28, 2015 7.660 7.660 7.287 7.402 142,199 -0.11(-1.45%)
Jul 27, 2015 7.463 7.531 7.423 7.511 168,529 +0.09(+1.19%)
Jul 24, 2015 7.525 7.735 7.396 7.423 163,848 -0.10(-1.35%)
Jul 23, 2015 7.463 7.558 7.348 7.525 257,590 +0.21(+2.88%)
Jul 22, 2015 6.900 7.470 6.900 7.314 437,108 +0.39(+5.58%)
Jul 21, 2015 6.846 6.948 6.846 6.927 62,277 +0.11(+1.59%)
Jul 20, 2015 6.819 6.887 6.752 6.819 54,392 +0.01(+0.20%)
Jul 17, 2015 6.812 6.832 6.514 6.805 187,028 +0.02(+0.30%)
Jul 16, 2015 6.744 6.907 6.744 6.785 83,686 +0.05(+0.81%)
Jul 15, 2015 6.609 6.765 6.609 6.731 161,306 +0.07(+1.02%)
Jul 14, 2015 6.609 6.676 6.588 6.663 111,920 +0.02(+0.31%)
Jul 13, 2015 6.649 6.683 6.636 6.643 48,227 -0.01(-0.10%)
Jul 10, 2015 6.581 6.683 6.575 6.649 54,784 +0.12(+1.77%)
Jul 09, 2015 6.561 6.581 6.514 6.534 48,795 +0.06(+0.94%)
Jul 08, 2015 6.466 6.507 6.391 6.473 48,100 +0.01(+0.10%)
Jul 07, 2015 6.391 6.493 6.324 6.466 64,921 +0.05(+0.85%)
Jul 06, 2015 6.378 6.446 6.310 6.412 54,247 -0.02(-0.32%)
Jul 02, 2015 6.575 6.432 6.432 6.432 57,921 -0.12(-1.86%)
Jul 01, 2015 6.520 6.554 6.473 6.554 62,041 +0.03(+0.52%)
Jun 30, 2015 6.493 6.561 6.457 6.520 30,878 +0.04(+0.63%)
Jun 29, 2015 6.615 6.625 6.473 6.480 52,592 -0.14(-2.05%)
Jun 26, 2015 6.636 6.643 6.581 6.615 193,740 +0.01(+0.21%)
Jun 25, 2015 6.636 6.697 6.568 6.602 166,815 -0.01(-0.21%)
Jun 24, 2015 6.507 6.636 6.507 6.615 55,351 +0.07(+1.14%)
Jun 23, 2015 6.548 6.588 6.493 6.541 81,821 -0.01(-0.10%)
Jun 22, 2015 6.554 6.581 6.534 6.548 69,835 +0.02(+0.31%)
Jun 19, 2015 6.439 6.541 6.419 6.527 112,807 +0.09(+1.37%)
Jun 18, 2015 6.276 6.446 6.276 6.439 121,139 +0.16(+2.59%)
Jun 17, 2015 6.337 6.337 6.269 6.276 38,496 -0.03(-0.43%)
Jun 16, 2015 6.242 6.378 6.235 6.303 73,998 +0.09(+1.53%)
Jun 15, 2015 6.385 6.405 6.208 6.208 79,372 -0.21(-3.28%)
Jun 12, 2015 6.303 6.480 6.208 6.419 46,179 +0.08(+1.28%)
Jun 11, 2015 6.303 6.348 6.269 6.337 20,909 +0.01(+0.11%)
Jun 10, 2015 6.276 6.358 6.276 6.330 80,322 +0.06(+0.97%)
Jun 09, 2015 6.249 6.276 6.229 6.269 26,173 +0.00(+0.00%)
Jun 08, 2015 6.208 6.276 6.201 6.269 40,731 +0.08(+1.32%)
Jun 05, 2015 6.113 6.188 6.093 6.188 37,319 +0.08(+1.33%)
Jun 04, 2015 6.106 6.127 6.093 6.106 299,021 -0.01(-0.22%)
Jun 03, 2015 6.106 6.134 6.025 6.120 598,033 +0.05(+0.89%)
Jun 02, 2015 6.018 6.134 6.018 6.066 16,200 +0.02(+0.34%)
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.