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

Heritage Commerce (NQ: HTBK )

8.390 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:01 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 29, 2011 3.328 3.418 3.328 3.379 89,533 +0.08(+2.35%)
Apr 28, 2011 3.289 3.347 3.289 3.302 6,840 -0.02(-0.58%)
Apr 27, 2011 3.166 3.360 3.083 3.321 30,402 +0.16(+5.11%)
Apr 26, 2011 3.282 3.282 3.160 3.160 2,476 -0.12(-3.74%)
Apr 25, 2011 3.244 3.392 3.244 3.282 41,477 +0.05(+1.60%)
Apr 21, 2011 3.198 3.237 3.134 3.231 21,162 +0.02(+0.60%)
Apr 20, 2011 3.082 3.211 3.069 3.211 33,603 +0.08(+2.69%)
Apr 19, 2011 3.088 3.153 3.069 3.127 39,360 +0.04(+1.26%)
Apr 18, 2011 3.166 3.166 3.069 3.088 3,093 -0.02(-0.62%)
Apr 15, 2011 3.076 3.108 3.061 3.108 4,584 +0.03(+1.05%)
Apr 14, 2011 3.027 3.121 2.992 3.076 18,270 +0.08(+2.81%)
Apr 13, 2011 2.998 3.056 2.985 2.992 5,641 -0.03(-0.86%)
Apr 12, 2011 3.011 3.030 2.990 3.017 10,446 -0.01(-0.43%)
Apr 11, 2011 3.101 3.101 3.005 3.030 5,194 -0.01(-0.42%)
Apr 08, 2011 3.069 3.076 3.011 3.043 13,746 -0.05(-1.67%)
Apr 07, 2011 3.192 3.295 3.011 3.095 16,713 -0.03(-1.08%)
Apr 06, 2011 2.998 3.134 2.998 3.129 12,923 +0.12(+3.91%)
Apr 04, 2011 3.011 3.011 3.011 3.011 0 +0.01(+0.22%)
Apr 01, 2011 3.037 3.063 3.005 3.005 171,744 +0.00(+0.00%)
Mar 31, 2011 3.005 3.005 3.005 3.005 2,166 +0.00(+0.00%)
Mar 30, 2011 3.037 3.069 2.908 3.005 40,508 -0.04(-1.27%)
Mar 28, 2011 3.043 3.043 3.043 3.043 0 +0.01(+0.43%)
Mar 25, 2011 3.037 3.043 3.030 3.030 3,095 -0.01(-0.21%)
Mar 24, 2011 3.056 3.114 3.037 3.037 2,476 +0.03(+1.07%)
Mar 23, 2011 3.005 3.005 3.005 3.005 464 -0.10(-3.32%)
Mar 22, 2011 3.173 3.211 3.017 3.108 9,131 -0.08(-2.63%)
Mar 21, 2011 3.179 3.211 3.179 3.192 1,083 -0.03(-0.80%)
Mar 18, 2011 3.005 3.231 2.933 3.218 27,944 +0.19(+6.41%)
Mar 17, 2011 3.017 3.153 2.966 3.024 10,369 +0.03(+1.08%)
Mar 16, 2011 2.992 2.998 2.914 2.992 13,599 -0.04(-1.28%)
Mar 15, 2011 3.043 3.043 2.959 3.030 12,796 -0.03(-1.05%)
Mar 14, 2011 3.043 3.063 3.043 3.063 928 +0.05(+1.50%)
Mar 11, 2011 2.966 3.231 2.933 3.017 17,810 +0.07(+2.41%)
Mar 10, 2011 2.945 2.953 2.930 2.946 2,089 -0.01(-0.22%)
Mar 09, 2011 2.940 2.978 2.914 2.953 4,198 +0.00(+0.00%)
Mar 08, 2011 2.959 2.979 2.940 2.953 3,315 +0.01(+0.22%)
Mar 07, 2011 2.946 3.063 2.940 2.946 4,573 +0.00(+0.00%)
Mar 04, 2011 2.972 3.017 2.946 2.946 14,193 -0.06(-1.94%)
Mar 03, 2011 2.959 3.005 2.921 3.005 27,680 +0.03(+1.09%)
Mar 02, 2011 2.972 3.043 2.928 2.972 37,884 +0.00(+0.00%)
Mar 01, 2011 2.940 2.972 2.940 2.972 26,220 +0.05(+1.77%)
Feb 28, 2011 3.185 3.198 2.921 2.921 120,773 -0.23(-7.38%)
Feb 25, 2011 3.114 3.231 3.114 3.153 24,584 +0.01(+0.41%)
Feb 24, 2011 3.185 3.192 2.979 3.140 16,767 -0.06(-1.82%)
Feb 23, 2011 3.166 3.205 3.121 3.198 6,362 +0.03(+0.81%)
Feb 22, 2011 3.231 3.231 3.076 3.172 12,365 -0.09(-2.77%)
Feb 18, 2011 3.295 3.353 3.256 3.263 15,261 -0.03(-0.98%)
Feb 17, 2011 3.172 3.295 3.172 3.295 16,504 +0.06(+2.00%)
Feb 16, 2011 3.231 3.231 3.183 3.231 9,225 +0.01(+0.20%)
Feb 15, 2011 3.269 3.269 3.198 3.224 19,059 -0.05(-1.38%)
Feb 14, 2011 3.205 3.269 3.198 3.269 22,203 +0.04(+1.20%)
Feb 11, 2011 3.192 3.263 3.192 3.231 32,231 +0.03(+1.01%)
Feb 10, 2011 3.160 3.211 3.114 3.198 12,690 -0.01(-0.20%)
Feb 09, 2011 3.224 3.231 3.205 3.205 11,021 -0.05(-1.39%)
Feb 08, 2011 3.224 3.295 3.198 3.250 35,311 +0.06(+1.82%)
Feb 07, 2011 3.263 3.263 3.166 3.192 19,692 -0.04(-1.20%)
Feb 04, 2011 3.069 3.231 3.043 3.231 31,496 +0.19(+6.38%)
Feb 03, 2011 2.998 3.063 2.843 3.037 28,087 +0.10(+3.30%)
Feb 02, 2011 2.940 2.966 2.888 2.940 3,437 +0.00(+0.00%)
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.