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

Heritage Commerce (NQ: HTBK )

8.150 -0.160 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 8.200 8.310 8.200 8.276 237,870 +0.09(+1.05%)
Aug 30, 2023 8.276 8.477 8.124 8.190 183,366 -0.09(-1.04%)
Aug 29, 2023 8.324 8.362 8.248 8.276 113,212 -0.05(-0.57%)
Aug 28, 2023 8.334 8.415 8.295 8.324 126,614 +0.06(+0.69%)
Aug 25, 2023 8.362 8.391 8.152 8.267 187,304 -0.07(-0.80%)
Aug 24, 2023 8.286 8.424 8.268 8.334 213,495 +0.03(+0.34%)
Aug 23, 2023 8.248 8.391 8.152 8.305 143,217 +0.04(+0.46%)
Aug 22, 2023 8.563 8.591 8.262 8.267 276,223 -0.32(-3.78%)
Aug 21, 2023 8.601 8.601 8.429 8.591 316,264 -0.04(-0.44%)
Aug 18, 2023 8.534 8.696 8.486 8.630 205,953 -0.01(-0.11%)
Aug 17, 2023 8.639 8.668 8.553 8.639 199,957 +0.01(+0.11%)
Aug 16, 2023 8.553 8.687 8.486 8.630 350,685 +0.03(+0.33%)
Aug 15, 2023 8.696 8.735 8.553 8.601 393,806 -0.23(-2.59%)
Aug 14, 2023 8.868 8.868 8.668 8.830 137,727 -0.09(-0.96%)
Aug 11, 2023 8.696 8.925 8.525 8.916 175,852 -0.06(-0.64%)
Aug 10, 2023 8.916 9.059 8.868 8.973 175,621 +0.11(+1.29%)
Aug 09, 2023 8.992 9.030 8.823 8.859 247,507 -0.12(-1.38%)
Aug 08, 2023 9.020 9.039 8.851 8.983 215,517 -0.22(-2.35%)
Aug 07, 2023 9.209 9.284 9.138 9.199 249,707 -0.01(-0.10%)
Aug 04, 2023 9.209 9.293 9.157 9.209 142,765 -0.01(-0.10%)
Aug 03, 2023 9.115 9.341 9.020 9.218 152,606 +0.01(+0.10%)
Aug 02, 2023 8.973 9.228 8.917 9.209 276,713 +0.14(+1.56%)
Aug 01, 2023 9.049 9.223 8.945 9.067 211,611 +0.03(+0.31%)
Jul 31, 2023 9.086 9.171 8.936 9.039 224,479 -0.07(-0.72%)
Jul 28, 2023 9.454 9.454 8.931 9.105 402,197 -0.01(-0.10%)
Jul 27, 2023 9.237 9.435 9.049 9.115 473,480 -0.17(-1.83%)
Jul 26, 2023 8.936 9.312 8.936 9.284 404,112 +0.49(+5.57%)
Jul 25, 2023 8.841 8.926 8.752 8.794 303,911 -0.06(-0.64%)
Jul 24, 2023 8.681 8.907 8.681 8.851 404,378 +0.18(+2.06%)
Jul 21, 2023 8.879 8.879 8.644 8.672 279,581 -0.15(-1.71%)
Jul 20, 2023 8.813 8.870 8.672 8.823 236,400 -0.03(-0.32%)
Jul 19, 2023 8.615 8.860 8.596 8.851 241,643 +0.25(+2.96%)
Jul 18, 2023 8.248 8.611 8.244 8.597 296,056 +0.35(+4.22%)
Jul 17, 2023 8.145 8.338 8.069 8.248 178,327 +0.05(+0.57%)
Jul 14, 2023 8.437 8.437 8.071 8.201 154,098 -0.15(-1.80%)
Jul 13, 2023 8.229 8.375 8.173 8.352 256,223 +0.17(+2.07%)
Jul 12, 2023 8.098 8.267 8.051 8.182 238,475 +0.16(+2.00%)
Jul 11, 2023 7.966 8.079 7.872 8.022 180,648 +0.07(+0.83%)
Jul 10, 2023 7.966 8.145 7.886 7.956 266,792 -0.06(-0.70%)
Jul 07, 2023 7.815 8.154 7.815 8.013 418,761 +0.20(+2.53%)
Jul 06, 2023 7.825 7.825 7.580 7.815 346,877 -0.12(-1.54%)
Jul 05, 2023 7.815 7.971 7.768 7.938 296,320 +0.01(+0.12%)
Jul 03, 2023 7.796 8.013 7.796 7.928 151,231 +0.13(+1.69%)
Jun 30, 2023 8.032 8.116 7.787 7.796 266,769 -0.21(-2.59%)
Jun 29, 2023 7.985 8.069 7.867 8.003 322,870 +0.10(+1.31%)
Jun 28, 2023 7.928 7.928 7.664 7.900 589,525 -0.06(-0.71%)
Jun 27, 2023 7.787 8.051 7.664 7.956 681,796 +0.20(+2.55%)
Jun 26, 2023 7.768 7.825 7.674 7.759 525,509 -0.02(-0.24%)
Jun 23, 2023 7.542 7.796 7.391 7.777 1,378,840 +0.15(+1.98%)
Jun 22, 2023 7.843 7.843 7.589 7.627 328,884 -0.28(-3.57%)
Jun 21, 2023 7.890 8.022 7.789 7.909 433,152 +0.00(+0.00%)
Jun 20, 2023 7.938 7.938 7.777 7.909 327,904 -0.04(-0.47%)
Jun 16, 2023 8.173 8.173 7.730 7.947 529,702 -0.11(-1.40%)
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.