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

Heritage Commerce (NQ: HTBK )

8.400 +0.030 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 4.234 4.254 4.205 4.247 0 +0.01(+0.15%)
Apr 29, 2013 4.254 4.280 4.176 4.241 67,994 -0.03(-0.61%)
Apr 26, 2013 4.318 4.318 4.247 4.267 30,972 -0.05(-1.20%)
Apr 25, 2013 4.377 4.377 4.286 4.318 0 -0.01(-0.15%)
Apr 24, 2013 4.351 4.351 4.267 4.325 9,655 -0.05(-1.04%)
Apr 23, 2013 4.331 4.383 4.267 4.370 16,251 +0.08(+1.96%)
Apr 22, 2013 4.280 4.293 4.247 4.286 11,646 -0.03(-0.75%)
Apr 19, 2013 4.267 4.331 4.267 4.318 22,553 +0.05(+1.21%)
Apr 18, 2013 4.293 4.293 4.228 4.267 32,406 +0.00(+0.00%)
Apr 17, 2013 4.299 4.299 4.221 4.267 46,687 -0.08(-1.79%)
Apr 16, 2013 4.254 4.364 4.254 4.344 19,974 +0.12(+2.75%)
Apr 15, 2013 4.299 4.299 4.228 4.228 62,873 -0.11(-2.53%)
Apr 12, 2013 4.325 4.357 4.325 4.338 8,308 -0.10(-2.33%)
Apr 11, 2013 4.344 4.474 4.299 4.441 27,325 +0.10(+2.38%)
Apr 10, 2013 4.286 4.351 4.241 4.338 18,387 +0.14(+3.23%)
Apr 09, 2013 4.234 4.267 4.189 4.202 26,986 -0.01(-0.15%)
Apr 08, 2013 4.202 4.215 4.170 4.208 7,216 +0.04(+0.93%)
Apr 05, 2013 4.157 4.202 4.124 4.170 23,824 -0.03(-0.77%)
Apr 04, 2013 4.196 4.202 4.165 4.202 30,400 +0.02(+0.46%)
Apr 03, 2013 4.131 4.196 4.082 4.183 53,817 +0.07(+1.73%)
Apr 02, 2013 4.280 4.299 4.105 4.112 64,744 -0.16(-3.64%)
Apr 01, 2013 4.331 4.331 4.267 4.267 62,323 -0.08(-1.93%)
Mar 28, 2013 4.370 4.390 4.267 4.351 25,524 +0.03(+0.60%)
Mar 27, 2013 4.351 4.351 4.286 4.325 7,208 -0.05(-1.18%)
Mar 26, 2013 4.428 4.428 4.305 4.377 8,609 -0.02(-0.44%)
Mar 25, 2013 4.461 4.474 4.351 4.396 19,468 -0.05(-1.02%)
Mar 22, 2013 4.422 4.493 4.402 4.441 10,684 +0.02(+0.44%)
Mar 21, 2013 4.454 4.474 4.390 4.422 18,466 -0.08(-1.72%)
Mar 20, 2013 4.512 4.512 4.474 4.499 16,571 +0.02(+0.43%)
Mar 19, 2013 4.519 4.519 4.474 4.480 16,737 -0.01(-0.29%)
Mar 18, 2013 4.474 4.499 4.474 4.493 40,037 -0.01(-0.29%)
Mar 15, 2013 4.525 4.551 4.499 4.506 142,263 -0.03(-0.57%)
Mar 14, 2013 4.525 4.558 4.519 4.532 30,051 -0.01(-0.14%)
Mar 13, 2013 4.538 4.590 4.525 4.538 39,780 +0.00(+0.00%)
Mar 12, 2013 4.493 4.558 4.493 4.538 45,250 -0.01(-0.14%)
Mar 11, 2013 4.486 4.564 4.454 4.545 103,695 +0.03(+0.72%)
Mar 08, 2013 4.506 4.525 4.409 4.512 209,470 +0.06(+1.31%)
Mar 07, 2013 4.338 4.454 4.338 4.454 9,918 +0.13(+2.99%)
Mar 06, 2013 4.357 4.422 4.293 4.325 4,295 -0.03(-0.74%)
Mar 05, 2013 4.377 4.390 4.331 4.357 12,764 +0.03(+0.75%)
Mar 04, 2013 4.344 4.377 4.286 4.325 40,613 -0.05(-1.04%)
Mar 01, 2013 4.305 4.383 4.305 4.370 20,813 +0.00(+0.00%)
Feb 28, 2013 4.318 4.370 4.273 4.370 47,083 +0.10(+2.27%)
Feb 27, 2013 4.241 4.338 4.241 4.273 57,002 +0.03(+0.61%)
Feb 26, 2013 4.170 4.279 4.170 4.247 28,484 +0.10(+2.34%)
Feb 25, 2013 4.312 4.364 4.150 4.150 39,810 -0.15(-3.46%)
Feb 22, 2013 4.364 4.415 4.273 4.299 44,699 -0.03(-0.75%)
Feb 21, 2013 4.267 4.344 4.267 4.331 9,686 +0.08(+1.98%)
Feb 20, 2013 4.428 4.428 4.215 4.247 43,711 -0.18(-4.09%)
Feb 19, 2013 4.441 4.480 4.370 4.428 15,965 -0.01(-0.29%)
Feb 15, 2013 4.377 4.480 4.351 4.441 54,520 +0.11(+2.54%)
Feb 14, 2013 4.480 4.545 4.202 4.331 93,087 -0.10(-2.33%)
Feb 13, 2013 4.525 4.532 4.402 4.435 377,981 -0.06(-1.44%)
Feb 12, 2013 4.519 4.532 4.429 4.499 26,542 -0.03(-0.57%)
Feb 11, 2013 4.377 4.532 4.364 4.525 70,911 +0.14(+3.09%)
Feb 08, 2013 4.377 4.415 4.364 4.390 14,573 +0.02(+0.44%)
Feb 07, 2013 4.415 4.415 4.338 4.370 8,278 -0.01(-0.15%)
Feb 06, 2013 4.260 4.467 4.247 4.377 37,496 +0.16(+3.68%)
Feb 04, 2013 4.273 4.318 4.157 4.221 93,590 -0.05(-1.21%)
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.