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

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2012 3.890 4.032 3.890 3.980 494,126 +0.06(+1.65%)
May 30, 2012 3.916 3.993 3.916 3.916 52,687 -0.05(-1.30%)
May 29, 2012 3.993 4.025 3.903 3.967 100,713 +0.02(+0.49%)
May 25, 2012 4.019 4.038 3.941 3.948 34,623 -0.07(-1.77%)
May 24, 2012 4.051 4.051 3.974 4.019 45,328 -0.01(-0.16%)
May 23, 2012 3.980 4.045 3.851 4.025 62,631 -0.02(-0.48%)
May 22, 2012 4.213 4.213 4.025 4.045 41,838 -0.17(-3.99%)
May 21, 2012 4.200 4.219 4.135 4.213 74,048 +0.05(+1.24%)
May 18, 2012 4.135 4.226 4.135 4.161 72,858 +0.01(+0.31%)
May 17, 2012 4.135 4.200 4.135 4.148 36,616 +0.01(+0.31%)
May 16, 2012 4.290 4.290 4.135 4.135 52,850 -0.12(-2.74%)
May 15, 2012 4.316 4.316 4.232 4.252 32,886 -0.05(-1.05%)
May 14, 2012 4.264 4.361 4.213 4.297 73,279 -0.04(-0.89%)
May 11, 2012 4.284 4.348 4.284 4.336 76,170 -0.01(-0.15%)
May 10, 2012 4.361 4.368 4.226 4.342 48,063 +0.04(+0.90%)
May 09, 2012 4.271 4.329 4.271 4.303 41,395 -0.01(-0.30%)
May 08, 2012 4.161 4.323 4.161 4.316 49,822 +0.12(+2.93%)
May 07, 2012 4.219 4.239 4.174 4.193 36,437 -0.05(-1.07%)
May 04, 2012 4.258 4.426 4.239 4.239 462,392 -0.07(-1.65%)
May 03, 2012 4.232 4.361 4.226 4.310 69,402 +0.07(+1.68%)
May 02, 2012 4.103 4.245 3.967 4.239 126,970 +0.11(+2.66%)
May 01, 2012 4.348 4.426 4.090 4.129 131,682 -0.23(-5.19%)
Apr 30, 2012 4.303 4.361 4.264 4.355 138,503 +0.03(+0.75%)
Apr 27, 2012 4.290 4.323 4.096 4.323 47,998 +0.07(+1.67%)
Apr 26, 2012 4.271 4.361 4.206 4.252 78,642 -0.03(-0.60%)
Apr 25, 2012 4.226 4.329 4.155 4.277 55,094 +0.08(+2.00%)
Apr 24, 2012 3.961 4.222 3.909 4.193 106,338 +0.23(+5.87%)
Apr 23, 2012 3.987 4.019 3.896 3.961 69,425 -0.12(-3.01%)
Apr 20, 2012 4.006 4.180 3.954 4.084 85,066 +0.14(+3.61%)
Apr 19, 2012 4.045 4.064 3.922 3.941 301,135 -0.06(-1.61%)
Apr 18, 2012 4.148 4.148 3.987 4.006 33,112 -0.18(-4.32%)
Apr 17, 2012 4.122 4.239 4.064 4.187 56,188 +0.10(+2.53%)
Apr 16, 2012 4.006 4.090 3.928 4.084 58,449 +0.11(+2.76%)
Apr 13, 2012 4.168 4.168 3.941 3.974 89,508 -0.19(-4.65%)
Apr 12, 2012 4.135 4.213 4.109 4.168 48,416 +0.02(+0.47%)
Apr 11, 2012 4.135 4.168 4.038 4.148 72,002 +0.04(+0.94%)
Apr 10, 2012 4.271 4.290 4.104 4.109 91,642 -0.17(-3.93%)
Apr 09, 2012 4.180 4.329 4.135 4.277 97,383 -0.04(-0.90%)
Apr 05, 2012 4.187 4.361 4.187 4.316 73,302 +0.10(+2.30%)
Apr 04, 2012 4.277 4.336 4.187 4.219 91,206 -0.14(-3.12%)
Apr 03, 2012 4.361 4.387 4.232 4.355 207,245 -0.01(-0.15%)
Apr 02, 2012 4.155 4.368 4.148 4.361 201,379 +0.21(+4.98%)
Mar 30, 2012 4.148 4.174 4.058 4.155 122,142 +0.05(+1.26%)
Mar 29, 2012 4.109 4.109 4.084 4.103 20,248 -0.06(-1.40%)
Mar 28, 2012 4.116 4.174 4.019 4.161 49,592 +0.06(+1.58%)
Mar 27, 2012 4.077 4.122 4.006 4.096 112,322 +0.03(+0.79%)
Mar 26, 2012 4.064 4.122 3.994 4.064 89,551 +0.05(+1.29%)
Mar 23, 2012 3.948 4.019 3.935 4.012 46,526 +0.06(+1.47%)
Mar 22, 2012 4.000 4.032 3.916 3.954 92,017 -0.09(-2.24%)
Mar 21, 2012 4.032 4.116 4.019 4.045 64,982 +0.03(+0.80%)
Mar 20, 2012 4.096 4.096 3.987 4.012 298,823 -0.12(-2.97%)
Mar 19, 2012 4.148 4.232 4.084 4.135 528,375 +0.00(+0.00%)
Mar 16, 2012 4.019 4.200 3.961 4.135 530,699 +0.11(+2.73%)
Mar 15, 2012 3.870 4.051 3.838 4.025 528,847 +0.16(+4.18%)
Mar 14, 2012 3.890 3.903 3.786 3.864 369,985 -0.01(-0.17%)
Mar 13, 2012 3.793 3.909 3.780 3.870 1,908,910 +0.13(+3.45%)
Mar 12, 2012 3.709 3.773 3.702 3.741 336,991 +0.01(+0.17%)
Mar 09, 2012 3.638 3.838 3.638 3.735 158,179 +0.10(+2.66%)
Mar 08, 2012 3.592 3.709 3.528 3.638 45,786 +0.06(+1.62%)
Mar 07, 2012 3.470 3.580 3.450 3.580 66,308 +0.10(+2.97%)
Mar 06, 2012 3.528 3.605 3.450 3.476 71,714 -0.11(-3.06%)
Mar 05, 2012 3.521 3.605 3.521 3.586 133,668 +0.03(+0.91%)
Mar 02, 2012 3.521 3.631 3.431 3.554 184,495 +0.05(+1.48%)
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.