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

Heritage Commerce (NQ: HTBK )

8.520 +0.020 (+0.24%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 20, 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, 2008 8.161 8.303 7.734 8.031 8,397 -0.27(-3.27%)
Nov 26, 2008 7.657 8.594 7.611 8.303 63,889 +0.41(+5.16%)
Nov 25, 2008 6.881 7.909 6.881 7.896 53,299 +0.96(+13.89%)
Nov 24, 2008 7.094 7.385 6.526 6.933 39,535 -0.17(-2.45%)
Nov 21, 2008 6.584 7.107 5.977 7.107 63,741 +0.63(+9.67%)
Nov 20, 2008 6.332 7.107 6.145 6.481 34,321 +0.06(+1.01%)
Nov 19, 2008 6.435 7.056 6.339 6.416 43,986 -0.10(-1.59%)
Nov 18, 2008 6.978 7.075 6.222 6.519 34,897 -0.43(-6.14%)
Nov 17, 2008 7.385 7.812 6.946 6.946 24,583 -0.54(-7.25%)
Nov 14, 2008 8.374 8.800 7.379 7.489 25,248 -1.04(-12.20%)
Nov 13, 2008 8.180 9.621 7.876 8.529 133,454 +0.45(+5.60%)
Nov 12, 2008 8.774 9.085 8.077 8.077 15,349 -0.95(-10.52%)
Nov 11, 2008 8.245 9.169 8.245 9.026 29,648 +0.63(+7.46%)
Nov 10, 2008 8.910 9.207 8.232 8.400 98,345 -0.35(-3.99%)
Nov 07, 2008 8.787 9.039 8.577 8.749 36,070 +0.01(+0.15%)
Nov 06, 2008 9.563 9.563 8.207 8.736 37,720 -0.03(-0.37%)
Nov 05, 2008 9.421 9.427 8.542 8.768 44,395 -0.82(-8.56%)
Nov 04, 2008 9.395 9.595 8.826 9.589 36,238 +0.44(+4.80%)
Nov 03, 2008 8.703 9.188 8.290 9.149 19,409 +0.79(+9.43%)
Oct 31, 2008 8.090 8.626 7.650 8.361 45,528 +0.16(+1.89%)
Oct 30, 2008 8.051 8.258 7.579 8.206 114,161 +0.03(+0.40%)
Oct 29, 2008 7.644 8.270 7.353 8.174 120,980 +0.52(+6.84%)
Oct 28, 2008 7.288 7.876 6.093 7.650 79,431 +0.65(+9.33%)
Oct 27, 2008 7.915 8.535 6.855 6.998 52,283 -0.80(-10.27%)
Oct 24, 2008 7.334 9.446 7.334 7.799 48,245 +0.12(+1.60%)
Oct 23, 2008 8.148 8.393 7.463 7.676 58,318 -0.45(-5.56%)
Oct 22, 2008 8.619 9.117 7.999 8.128 27,980 -0.69(-7.84%)
Oct 21, 2008 9.143 9.685 8.671 8.820 30,269 -0.55(-5.86%)
Oct 20, 2008 9.498 9.679 8.897 9.369 49,451 +0.03(+0.28%)
Oct 17, 2008 9.110 9.918 9.110 9.343 84,546 -0.35(-3.60%)
Oct 16, 2008 8.115 9.692 7.372 9.692 66,445 +1.67(+20.77%)
Oct 15, 2008 8.445 9.001 7.999 8.025 184,738 -0.76(-8.68%)
Oct 14, 2008 10.31 10.33 8.070 8.787 45,840 -1.44(-14.09%)
Oct 13, 2008 8.264 10.23 7.941 10.23 74,551 +2.27(+28.49%)
Oct 10, 2008 6.959 8.161 6.791 7.960 107,511 +0.85(+11.90%)
Oct 09, 2008 7.650 7.909 7.114 7.114 62,603 -0.65(-8.40%)
Oct 08, 2008 8.012 8.458 7.663 7.766 66,760 -0.37(-4.53%)
Oct 07, 2008 9.272 9.356 8.096 8.135 31,462 -1.12(-12.14%)
Oct 06, 2008 9.188 10.21 8.400 9.259 55,140 -0.31(-3.24%)
Oct 03, 2008 9.627 10.34 9.046 9.569 27,307 +0.17(+1.86%)
Oct 02, 2008 9.912 10.01 9.395 9.395 149,036 -0.58(-5.77%)
Oct 01, 2008 9.608 10.49 9.517 9.970 39,202 +0.14(+1.38%)
Sep 30, 2008 9.304 10.45 8.755 9.834 72,863 +0.81(+9.03%)
Sep 29, 2008 10.12 11.30 8.749 9.020 59,658 -1.45(-13.83%)
Sep 26, 2008 10.49 10.65 10.27 10.47 79,987 -0.03(-0.31%)
Sep 25, 2008 10.56 10.56 10.15 10.50 51,353 +0.08(+0.81%)
Sep 24, 2008 11.63 11.63 10.07 10.42 82,107 +0.20(+1.96%)
Sep 23, 2008 10.33 10.60 10.22 10.22 75,570 -0.40(-3.77%)
Sep 22, 2008 10.34 11.11 9.627 10.62 120,844 +0.28(+2.69%)
Sep 19, 2008 10.50 10.55 9.563 10.34 325,077 +1.01(+10.80%)
Sep 18, 2008 8.277 9.330 7.527 9.330 181,219 +1.27(+15.80%)
Sep 17, 2008 8.477 9.020 7.702 8.057 66,674 -0.67(-7.63%)
Sep 16, 2008 7.689 8.816 7.624 8.723 80,412 +0.83(+10.57%)
Sep 15, 2008 8.283 8.516 7.754 7.889 98,344 -0.40(-4.83%)
Sep 12, 2008 8.122 8.723 8.122 8.290 64,536 +0.03(+0.39%)
Sep 11, 2008 8.348 8.529 8.128 8.258 77,674 -0.43(-4.98%)
Sep 10, 2008 8.406 8.884 8.212 8.690 46,342 +0.48(+5.91%)
Sep 09, 2008 8.471 8.503 7.883 8.206 41,067 -0.14(-1.70%)
Sep 08, 2008 7.993 8.710 7.586 8.348 51,755 +0.19(+2.38%)
Sep 05, 2008 8.193 8.193 7.670 8.154 29,857 -0.14(-1.64%)
Sep 04, 2008 7.838 8.393 7.838 8.290 48,762 -0.04(-0.47%)
Sep 03, 2008 8.322 8.393 8.128 8.329 29,902 +0.20(+2.46%)
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.