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

Heritage Commerce (NQ: HTBK )

8.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2014 5.660 5.660 5.474 5.487 17,575 -0.16(-2.83%)
Nov 26, 2014 5.600 5.647 5.647 5.647 10,361 +0.01(+0.12%)
Nov 25, 2014 5.634 5.674 5.580 5.640 9,459 +0.03(+0.47%)
Nov 24, 2014 5.507 5.620 5.507 5.614 24,878 +0.10(+1.81%)
Nov 21, 2014 5.640 5.640 5.500 5.514 28,386 -0.07(-1.19%)
Nov 20, 2014 5.500 5.580 5.461 5.580 21,582 +0.04(+0.72%)
Nov 19, 2014 5.714 5.714 5.534 5.540 33,848 -0.16(-2.80%)
Nov 18, 2014 5.694 5.720 5.660 5.700 23,195 +0.04(+0.71%)
Nov 17, 2014 5.847 5.847 5.634 5.660 28,153 -0.22(-3.74%)
Nov 14, 2014 5.953 5.953 5.867 5.880 54,457 -0.06(-1.01%)
Nov 13, 2014 5.927 5.953 5.860 5.940 26,892 +0.01(+0.22%)
Nov 12, 2014 5.840 5.927 5.773 5.927 36,402 +0.05(+0.79%)
Nov 11, 2014 5.907 5.907 5.853 5.880 57,182 -0.01(-0.23%)
Nov 10, 2014 5.893 5.893 5.827 5.893 34,282 +0.00(+0.00%)
Nov 07, 2014 5.707 5.893 5.707 5.893 38,931 +0.05(+0.91%)
Nov 06, 2014 5.740 5.853 5.647 5.840 83,860 +0.01(+0.23%)
Nov 05, 2014 5.860 5.860 5.800 5.827 48,449 +0.00(+0.00%)
Nov 04, 2014 5.727 5.827 5.720 5.827 40,457 +0.08(+1.39%)
Nov 03, 2014 5.760 5.780 5.707 5.747 107,736 -0.01(-0.23%)
Oct 31, 2014 5.787 5.787 5.714 5.760 81,564 +0.05(+0.81%)
Oct 30, 2014 5.608 5.727 5.522 5.714 79,050 +0.07(+1.29%)
Oct 29, 2014 5.601 5.648 5.515 5.641 78,702 +0.03(+0.47%)
Oct 28, 2014 5.495 5.621 5.482 5.614 121,000 +0.13(+2.42%)
Oct 27, 2014 5.442 5.515 5.489 5.482 38,220 -0.01(-0.12%)
Oct 24, 2014 5.581 5.581 5.363 5.489 34,633 -0.03(-0.60%)
Oct 23, 2014 5.561 5.561 5.462 5.522 29,437 +0.06(+1.09%)
Oct 22, 2014 5.535 5.581 5.462 5.462 22,941 -0.12(-2.14%)
Oct 21, 2014 5.522 5.588 5.495 5.581 33,252 +0.07(+1.20%)
Oct 20, 2014 5.568 5.581 5.482 5.515 53,875 -0.06(-1.07%)
Oct 17, 2014 5.694 5.720 5.575 5.575 44,980 -0.09(-1.64%)
Oct 16, 2014 5.561 5.694 5.561 5.667 67,744 +0.05(+0.82%)
Oct 15, 2014 5.614 5.681 5.522 5.621 67,698 -0.05(-0.82%)
Oct 14, 2014 5.661 5.694 5.628 5.667 81,105 +0.03(+0.59%)
Oct 13, 2014 5.535 5.661 5.535 5.634 54,417 +0.11(+2.04%)
Oct 10, 2014 5.495 5.595 5.495 5.522 44,378 +0.03(+0.48%)
Oct 09, 2014 5.561 5.621 5.548 5.495 32,786 -0.09(-1.54%)
Oct 08, 2014 5.495 5.601 5.495 5.581 68,944 +0.09(+1.57%)
Oct 07, 2014 5.502 5.568 5.495 5.495 18,136 -0.03(-0.60%)
Oct 06, 2014 5.508 5.568 5.495 5.528 29,034 +0.02(+0.36%)
Oct 03, 2014 5.515 5.548 5.462 5.508 75,418 +0.05(+0.85%)
Oct 02, 2014 5.518 5.518 5.422 5.462 66,458 -0.01(-0.12%)
Oct 01, 2014 5.442 5.528 5.403 5.469 88,522 +0.03(+0.61%)
Sep 30, 2014 5.469 5.508 5.429 5.436 124,485 -0.05(-0.85%)
Sep 29, 2014 5.442 5.508 5.442 5.482 104,701 -0.01(-0.12%)
Sep 26, 2014 5.396 5.495 5.396 5.489 102,640 +0.09(+1.72%)
Sep 25, 2014 5.442 5.489 5.396 5.396 45,098 -0.06(-1.09%)
Sep 24, 2014 5.462 5.465 5.442 5.456 16,587 +0.00(+0.00%)
Sep 23, 2014 5.429 5.508 5.429 5.456 31,280 -0.01(-0.12%)
Sep 22, 2014 5.528 5.588 5.462 5.462 51,776 -0.11(-1.90%)
Sep 19, 2014 5.475 5.581 5.475 5.568 143,508 +0.08(+1.45%)
Sep 18, 2014 5.462 5.495 5.462 5.489 15,853 +0.03(+0.48%)
Sep 17, 2014 5.456 5.502 5.456 5.462 13,966 +0.00(+0.00%)
Sep 16, 2014 5.528 5.528 5.442 5.462 23,969 -0.01(-0.12%)
Sep 15, 2014 5.462 5.502 5.436 5.469 52,028 +0.01(+0.12%)
Sep 12, 2014 5.502 5.528 5.436 5.462 37,569 -0.02(-0.36%)
Sep 11, 2014 5.456 5.502 5.449 5.482 22,415 -0.01(-0.24%)
Sep 10, 2014 5.449 5.502 5.436 5.495 25,876 +0.03(+0.61%)
Sep 09, 2014 5.462 5.475 5.429 5.462 59,118 -0.01(-0.12%)
Sep 08, 2014 5.436 5.495 5.436 5.469 27,906 -0.02(-0.36%)
Sep 05, 2014 5.429 5.502 5.429 5.489 24,101 +0.03(+0.48%)
Sep 04, 2014 5.477 5.568 5.462 5.462 21,488 -0.01(-0.12%)
Sep 03, 2014 5.555 5.588 5.462 5.469 19,262 -0.08(-1.43%)
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.