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

Heritage Commerce (NQ: HTBK )

8.116 -0.034 (-0.42%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 24, 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 (%)
Sep 30, 2013 4.752 4.967 4.746 4.967 0 +0.09(+1.86%)
Sep 27, 2013 4.752 4.928 4.752 4.876 0 +0.08(+1.76%)
Sep 26, 2013 4.850 4.850 4.739 4.791 11,028 -0.05(-0.94%)
Sep 25, 2013 4.882 4.915 4.752 4.837 11,704 -0.08(-1.59%)
Sep 24, 2013 4.934 4.960 4.889 4.915 33,392 +0.00(+0.00%)
Sep 23, 2013 4.687 4.947 4.684 4.915 29,194 +0.22(+4.70%)
Sep 20, 2013 4.622 4.710 4.593 4.694 0 +0.07(+1.55%)
Sep 19, 2013 4.642 4.642 4.577 4.622 7,297 -0.02(-0.42%)
Sep 18, 2013 4.655 4.668 4.603 4.642 0 -0.01(-0.28%)
Sep 17, 2013 4.597 4.661 4.590 4.655 0 +0.05(+1.13%)
Sep 16, 2013 4.577 4.642 4.571 4.603 0 +0.00(+0.00%)
Sep 13, 2013 4.610 4.610 4.538 4.603 0 +0.01(+0.28%)
Sep 12, 2013 4.551 4.590 4.551 4.590 0 -0.04(-0.84%)
Sep 11, 2013 4.681 4.681 4.571 4.629 0 -0.06(-1.25%)
Sep 10, 2013 4.668 4.707 4.655 4.687 19,369 -0.01(-0.28%)
Sep 09, 2013 4.577 4.726 4.577 4.700 0 +0.14(+2.99%)
Sep 06, 2013 4.584 4.635 4.493 4.564 0 +0.01(+0.14%)
Sep 05, 2013 4.558 4.590 4.460 4.558 0 +0.10(+2.18%)
Sep 04, 2013 4.441 4.506 4.415 4.460 0 +0.01(+0.29%)
Sep 03, 2013 4.512 4.610 4.382 4.447 0 -0.02(-0.44%)
Aug 30, 2013 4.564 4.564 4.460 4.467 0 -0.12(-2.55%)
Aug 29, 2013 4.499 4.584 4.499 4.584 21,048 +0.05(+1.15%)
Aug 28, 2013 4.610 4.610 4.525 4.532 0 +0.03(+0.58%)
Aug 27, 2013 4.610 4.610 4.506 4.506 57,842 -0.18(-3.74%)
Aug 26, 2013 4.803 4.803 4.674 4.681 0 -0.06(-1.23%)
Aug 23, 2013 4.772 4.791 4.681 4.739 0 -0.04(-0.82%)
Aug 22, 2013 4.668 4.778 4.603 4.778 233,211 +0.20(+4.40%)
Aug 21, 2013 4.551 4.635 4.532 4.577 0 +0.01(+0.28%)
Aug 20, 2013 4.486 4.564 4.486 4.564 31,712 +0.07(+1.58%)
Aug 19, 2013 4.532 4.564 4.474 4.493 26,581 -0.07(-1.56%)
Aug 16, 2013 4.506 4.571 4.493 4.564 0 +0.03(+0.57%)
Aug 15, 2013 4.590 4.590 4.493 4.538 63,085 -0.09(-1.96%)
Aug 14, 2013 4.603 4.635 4.596 4.629 35,396 +0.01(+0.14%)
Aug 13, 2013 4.655 4.655 4.603 4.622 47,001 -0.01(-0.14%)
Aug 12, 2013 4.564 4.739 4.558 4.629 37,096 +0.03(+0.56%)
Aug 09, 2013 4.661 4.693 4.590 4.603 82,539 -0.06(-1.25%)
Aug 08, 2013 4.655 4.680 4.629 4.661 13,646 +0.00(+0.00%)
Aug 07, 2013 4.739 4.739 4.583 4.661 92,040 -0.03(-0.69%)
Aug 06, 2013 4.771 4.777 4.693 4.693 178,350 -0.08(-1.63%)
Aug 05, 2013 4.764 4.829 4.732 4.771 25,424 +0.01(+0.27%)
Aug 02, 2013 4.726 4.797 4.726 4.758 50,322 -0.02(-0.41%)
Aug 01, 2013 4.810 4.810 4.745 4.777 68,844 +0.03(+0.54%)
Jul 31, 2013 4.764 4.842 4.719 4.752 0 +0.01(+0.27%)
Jul 30, 2013 4.816 4.842 4.719 4.739 0 -0.10(-2.01%)
Jul 29, 2013 4.933 4.933 4.816 4.836 0 -0.09(-1.84%)
Jul 26, 2013 4.894 4.958 4.861 4.926 0 -0.02(-0.39%)
Jul 25, 2013 4.818 4.945 4.818 4.945 0 +0.05(+0.92%)
Jul 24, 2013 4.855 4.913 4.739 4.900 0 +0.07(+1.47%)
Jul 23, 2013 4.881 4.881 4.777 4.829 0 -0.06(-1.19%)
Jul 22, 2013 4.849 4.887 4.823 4.887 0 +0.05(+0.93%)
Jul 19, 2013 4.777 4.849 4.777 4.842 0 +0.06(+1.35%)
Jul 18, 2013 4.758 4.784 4.758 4.777 0 +0.01(+0.27%)
Jul 17, 2013 4.739 4.764 4.693 4.764 8,572 +0.04(+0.82%)
Jul 16, 2013 4.687 4.745 4.687 4.726 0 -0.05(-0.95%)
Jul 15, 2013 4.687 4.784 4.674 4.771 0 +0.09(+1.93%)
Jul 12, 2013 4.629 4.687 4.609 4.680 0 +0.03(+0.70%)
Jul 11, 2013 4.687 4.687 4.622 4.648 0 +0.01(+0.28%)
Jul 10, 2013 4.655 4.687 4.622 4.635 0 -0.05(-0.97%)
Jul 09, 2013 4.655 4.680 4.635 4.680 0 +0.03(+0.70%)
Jul 08, 2013 4.590 4.668 4.590 4.648 0 +0.03(+0.70%)
Jul 05, 2013 4.590 4.616 4.480 4.616 0 +0.08(+1.85%)
Jul 03, 2013 4.486 4.532 4.486 4.532 0 +0.02(+0.43%)
Jul 02, 2013 4.558 4.558 4.432 4.512 0 -0.06(-1.41%)
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.