Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 28, 2010 2.998 3.024 2.908 2.908 9,889 -0.06(-1.96%)
May 27, 2010 2.975 2.975 2.933 2.966 1,857 -0.03(-0.97%)
May 26, 2010 2.914 3.063 2.914 2.995 7,857 +0.07(+2.30%)
May 25, 2010 2.979 2.979 2.908 2.928 7,484 -0.12(-4.00%)
May 24, 2010 2.908 3.076 2.908 3.050 65,196 +0.19(+6.79%)
May 21, 2010 2.953 2.972 2.830 2.856 45,542 -0.12(-4.12%)
May 20, 2010 3.017 3.160 2.933 2.979 12,071 -0.12(-3.76%)
May 19, 2010 3.101 3.108 2.992 3.095 10,988 -0.01(-0.42%)
May 18, 2010 3.147 3.192 3.088 3.108 30,873 -0.06(-1.84%)
May 17, 2010 3.192 3.192 3.153 3.166 2,553 +0.01(+0.20%)
May 14, 2010 3.244 3.244 3.160 3.160 3,172 -0.06(-2.00%)
May 13, 2010 3.231 3.231 3.218 3.224 2,002 -0.03(-0.80%)
May 12, 2010 3.231 3.250 3.218 3.250 8,355 +0.03(+0.80%)
May 11, 2010 3.192 3.289 2.862 3.224 105,918 +0.01(+0.20%)
May 10, 2010 3.124 3.328 3.043 3.218 77,097 +0.34(+11.66%)
May 07, 2010 3.392 3.489 2.856 2.882 66,896 -0.48(-14.23%)
May 06, 2010 3.373 3.450 2.772 3.360 110,072 +0.03(+0.78%)
May 05, 2010 3.315 3.424 3.160 3.334 31,455 -0.09(-2.64%)
May 04, 2010 3.870 3.870 3.237 3.424 55,807 -0.30(-8.15%)
May 03, 2010 3.250 3.793 3.238 3.728 52,265 +0.16(+4.53%)
Apr 30, 2010 3.567 3.605 3.463 3.567 106,563 -0.11(-2.99%)
Apr 29, 2010 3.748 3.748 3.586 3.676 26,121 -0.04(-1.04%)
Apr 28, 2010 3.748 3.780 3.560 3.715 84,167 -0.05(-1.37%)
Apr 27, 2010 3.508 3.767 3.328 3.767 60,947 +0.29(+8.36%)
Apr 26, 2010 3.185 3.527 3.185 3.476 90,633 +0.37(+11.85%)
Apr 23, 2010 3.218 3.334 3.088 3.108 257,385 -0.17(-5.13%)
Apr 22, 2010 3.017 3.366 3.017 3.276 154,257 +0.27(+9.03%)
Apr 21, 2010 2.953 3.069 2.843 3.005 99,056 +0.05(+1.53%)
Apr 20, 2010 2.856 3.095 2.746 2.959 100,636 +0.10(+3.62%)
Apr 19, 2010 2.765 2.869 2.733 2.856 10,384 +0.11(+4.00%)
Apr 16, 2010 2.791 2.856 2.656 2.746 52,498 -0.11(-3.85%)
Apr 15, 2010 2.759 2.856 2.759 2.856 67,257 +0.05(+1.84%)
Apr 14, 2010 2.778 2.837 2.746 2.804 68,624 +0.05(+1.88%)
Apr 13, 2010 2.694 2.753 2.694 2.752 24,074 +0.01(+0.23%)
Apr 12, 2010 2.765 2.765 2.694 2.746 9,318 -0.03(-0.93%)
Apr 09, 2010 2.714 2.875 2.714 2.772 109,283 +0.03(+0.94%)
Apr 08, 2010 2.753 2.759 2.701 2.746 82,601 -0.05(-1.85%)
Apr 07, 2010 2.746 2.849 2.714 2.798 96,504 +0.14(+5.35%)
Apr 06, 2010 2.501 2.746 2.494 2.656 96,169 -0.01(-0.48%)
Apr 05, 2010 2.552 2.694 2.552 2.669 81,086 +0.17(+7.00%)
Apr 01, 2010 2.681 2.494 2.494 2.494 124,123 -0.21(-7.66%)
Mar 31, 2010 2.526 2.701 2.526 2.701 71,583 +0.16(+6.36%)
Mar 30, 2010 2.662 2.662 2.526 2.539 51,499 -0.16(-5.98%)
Mar 29, 2010 2.649 2.707 2.649 2.701 43,180 +0.14(+5.29%)
Mar 26, 2010 2.681 2.817 2.546 2.565 32,683 -0.16(-5.92%)
Mar 25, 2010 2.552 2.824 2.552 2.727 54,168 +0.25(+9.90%)
Mar 24, 2010 2.611 2.707 2.481 2.481 47,006 -0.23(-8.35%)
Mar 23, 2010 2.701 2.759 2.572 2.707 15,187 -0.19(-6.47%)
Mar 22, 2010 2.856 2.895 2.675 2.895 66,576 +0.00(+0.00%)
Mar 19, 2010 2.630 2.895 2.630 2.895 25,485 +0.18(+6.67%)
Mar 18, 2010 2.772 2.772 2.591 2.714 60,754 -0.03(-1.18%)
Mar 17, 2010 2.643 2.888 2.643 2.746 49,870 +0.10(+3.66%)
Mar 16, 2010 2.681 2.740 2.643 2.649 20,940 +0.06(+2.50%)
Mar 15, 2010 2.450 2.746 2.450 2.585 125,526 +0.06(+2.56%)
Mar 12, 2010 2.404 2.591 2.326 2.520 122,820 +0.16(+6.56%)
Mar 11, 2010 2.572 2.572 2.274 2.365 35,674 -0.21(-8.27%)
Mar 10, 2010 2.585 2.585 2.546 2.578 24,913 +0.03(+1.27%)
Mar 09, 2010 2.488 2.546 2.455 2.546 21,823 +0.06(+2.34%)
Mar 08, 2010 2.494 2.494 2.488 2.488 2,298 -0.04(-1.53%)
Mar 05, 2010 2.597 2.753 2.488 2.526 22,757 -0.01(-0.51%)
Mar 04, 2010 2.468 2.552 2.339 2.539 28,967 +0.09(+3.69%)
Mar 03, 2010 2.365 2.494 2.365 2.449 8,382 +0.17(+7.67%)
Mar 02, 2010 2.352 2.365 2.274 2.274 1,238 -0.12(-4.86%)
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.