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

Heritage Commerce (NQ: HTBK )

8.430 +0.060 (+0.72%)
Streaming Delayed Price Updated: 3:24 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 28, 2023 7.189 7.947 7.185 7.855 626,964 +0.67(+9.25%)
Apr 27, 2023 6.995 7.291 6.995 7.189 277,077 +0.22(+3.18%)
Apr 26, 2023 7.060 7.097 6.903 6.968 391,394 -0.06(-0.79%)
Apr 25, 2023 7.374 7.420 6.986 7.023 292,159 -0.40(-5.35%)
Apr 24, 2023 7.485 7.559 7.374 7.420 215,696 -0.07(-0.99%)
Apr 21, 2023 7.633 7.681 7.471 7.494 222,398 -0.17(-2.17%)
Apr 20, 2023 7.559 7.688 7.504 7.661 316,421 +0.05(+0.61%)
Apr 19, 2023 7.384 7.679 7.240 7.615 422,323 +0.33(+4.57%)
Apr 18, 2023 7.522 7.522 7.254 7.282 298,889 -0.26(-3.43%)
Apr 17, 2023 7.513 7.550 7.199 7.541 301,968 +0.20(+2.77%)
Apr 14, 2023 7.624 7.661 7.273 7.337 253,450 -0.17(-2.22%)
Apr 13, 2023 7.531 7.568 7.439 7.504 222,191 +0.04(+0.49%)
Apr 12, 2023 7.716 7.772 7.439 7.467 161,560 -0.23(-3.00%)
Apr 11, 2023 7.772 7.799 7.688 7.698 290,469 -0.06(-0.72%)
Apr 10, 2023 7.578 7.790 7.568 7.753 419,197 +0.06(+0.72%)
Apr 06, 2023 7.578 7.744 7.568 7.698 379,933 +0.15(+1.96%)
Apr 05, 2023 7.457 7.568 7.365 7.550 364,965 -0.03(-0.37%)
Apr 04, 2023 7.762 7.762 7.439 7.578 518,357 -0.18(-2.26%)
Apr 03, 2023 7.688 7.781 7.559 7.753 688,534 +0.06(+0.72%)
Mar 31, 2023 7.578 7.716 7.411 7.698 619,366 +0.20(+2.71%)
Mar 30, 2023 7.892 7.919 7.457 7.494 434,005 -0.38(-4.81%)
Mar 29, 2023 8.003 8.030 7.725 7.873 288,068 -0.08(-1.05%)
Mar 28, 2023 8.049 8.178 7.910 7.956 296,684 -0.06(-0.81%)
Mar 27, 2023 8.326 8.363 8.012 8.021 300,487 -0.08(-1.03%)
Mar 24, 2023 7.753 8.151 7.670 8.104 302,646 +0.26(+3.30%)
Mar 23, 2023 8.206 8.252 7.809 7.846 303,334 -0.18(-2.30%)
Mar 22, 2023 8.603 8.613 8.030 8.030 356,270 -0.57(-6.66%)
Mar 21, 2023 8.345 8.668 8.266 8.603 479,907 +0.66(+8.26%)
Mar 20, 2023 8.483 8.659 7.920 7.947 539,936 -0.53(-6.22%)
Mar 17, 2023 8.594 8.677 8.372 8.474 867,284 -0.21(-2.45%)
Mar 16, 2023 8.049 8.788 7.984 8.687 580,628 +0.51(+6.21%)
Mar 15, 2023 7.679 8.354 7.550 8.178 779,360 +0.26(+3.27%)
Mar 14, 2023 8.206 8.428 7.818 7.920 1,427,750 +0.27(+3.50%)
Mar 13, 2023 8.779 8.802 7.559 7.652 1,873,034 -1.50(-16.36%)
Mar 10, 2023 9.740 9.989 8.991 9.149 1,233,524 -0.83(-8.33%)
Mar 09, 2023 10.62 10.65 9.925 9.980 300,822 -0.68(-6.41%)
Mar 08, 2023 10.88 10.88 10.52 10.66 258,258 -0.18(-1.70%)
Mar 07, 2023 11.00 11.03 10.74 10.85 248,446 -0.17(-1.51%)
Mar 06, 2023 11.04 11.10 10.95 11.02 208,290 -0.01(-0.08%)
Mar 03, 2023 11.10 11.10 10.93 11.02 166,447 -0.06(-0.50%)
Mar 02, 2023 11.15 11.32 10.97 11.08 247,524 -0.13(-1.15%)
Mar 01, 2023 11.17 11.24 11.04 11.21 210,489 +0.02(+0.17%)
Feb 28, 2023 11.28 11.32 11.17 11.19 325,444 -0.04(-0.33%)
Feb 27, 2023 11.37 11.42 11.19 11.23 124,970 -0.11(-0.98%)
Feb 24, 2023 11.40 11.40 11.19 11.34 232,321 -0.09(-0.81%)
Feb 23, 2023 11.33 11.49 11.27 11.43 218,230 +0.17(+1.48%)
Feb 22, 2023 11.40 11.46 11.20 11.26 211,577 -0.10(-0.89%)
Feb 21, 2023 11.38 11.45 11.30 11.37 301,321 -0.04(-0.32%)
Feb 17, 2023 11.42 11.53 11.33 11.40 407,239 +0.03(+0.24%)
Feb 16, 2023 11.34 11.46 11.23 11.38 248,715 -0.01(-0.08%)
Feb 15, 2023 11.27 11.42 11.24 11.38 290,876 +0.03(+0.24%)
Feb 14, 2023 11.36 11.38 11.21 11.36 240,326 +0.02(+0.16%)
Feb 13, 2023 11.19 11.40 11.14 11.34 385,251 +0.16(+1.40%)
Feb 10, 2023 11.23 11.26 11.08 11.18 960,625 -0.06(-0.58%)
Feb 09, 2023 11.36 11.38 11.20 11.25 260,085 -0.07(-0.65%)
Feb 08, 2023 11.38 11.49 11.30 11.32 375,427 -0.11(-0.97%)
Feb 07, 2023 11.39 11.52 11.33 11.43 374,443 +0.05(+0.40%)
Feb 06, 2023 11.49 11.49 11.34 11.39 231,211 -0.14(-1.19%)
Feb 03, 2023 11.32 11.60 11.28 11.52 373,262 +0.22(+1.94%)
Feb 02, 2023 11.12 11.36 11.08 11.30 206,411 +0.16(+1.39%)
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.