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

Heritage Commerce (NQ: HTBK )

8.225 -0.085 (-1.02%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 23, 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, 2017 9.716 9.962 9.550 9.731 424,119 +0.04(+0.37%)
May 30, 2017 9.709 9.745 9.550 9.695 105,966 -0.07(-0.74%)
May 26, 2017 9.832 9.868 9.731 9.767 126,268 -0.07(-0.73%)
May 25, 2017 9.839 9.868 9.789 9.839 104,464 +0.04(+0.37%)
May 24, 2017 9.861 9.868 9.760 9.803 83,363 -0.06(-0.59%)
May 23, 2017 9.868 9.919 9.768 9.861 102,803 +0.00(+0.00%)
May 22, 2017 9.890 9.969 9.774 9.861 66,789 -0.01(-0.07%)
May 19, 2017 9.904 9.991 9.839 9.868 90,482 -0.06(-0.58%)
May 18, 2017 9.854 10.09 9.810 9.926 126,941 +0.08(+0.81%)
May 17, 2017 10.08 10.13 9.753 9.847 113,982 -0.38(-3.68%)
May 16, 2017 10.22 10.30 10.11 10.22 90,203 +0.04(+0.35%)
May 15, 2017 10.14 10.21 10.13 10.19 86,738 +0.07(+0.64%)
May 12, 2017 10.22 10.27 10.06 10.12 87,710 -0.14(-1.41%)
May 11, 2017 10.42 10.42 10.16 10.27 101,404 -0.21(-2.00%)
May 10, 2017 10.49 10.61 10.33 10.48 117,329 -0.05(-0.48%)
May 09, 2017 10.66 10.69 10.45 10.53 109,239 -0.09(-0.82%)
May 08, 2017 10.56 10.62 10.48 10.61 143,891 +0.06(+0.54%)
May 05, 2017 10.61 10.62 10.07 10.56 164,594 +0.00(+0.00%)
May 04, 2017 10.45 10.56 10.40 10.56 222,392 +0.17(+1.59%)
May 03, 2017 10.34 10.51 10.34 10.39 164,301 -0.01(-0.07%)
May 02, 2017 10.35 10.41 10.30 10.40 100,612 +0.02(+0.21%)
May 01, 2017 10.28 10.50 10.22 10.38 91,546 +0.12(+1.19%)
Apr 28, 2017 10.66 10.66 10.17 10.25 359,287 -0.19(-1.86%)
Apr 27, 2017 10.60 10.63 10.40 10.45 94,332 -0.15(-1.42%)
Apr 26, 2017 10.45 10.68 10.42 10.60 122,940 +0.19(+1.86%)
Apr 25, 2017 10.44 10.51 10.32 10.40 149,834 +0.06(+0.62%)
Apr 24, 2017 10.40 10.52 10.29 10.34 134,410 +0.14(+1.41%)
Apr 21, 2017 10.10 10.27 9.931 10.20 78,994 +0.09(+0.92%)
Apr 20, 2017 10.06 10.19 10.03 10.10 119,043 +0.04(+0.43%)
Apr 19, 2017 9.916 10.10 9.916 10.06 168,853 +0.17(+1.74%)
Apr 18, 2017 9.694 9.909 9.694 9.888 115,758 +0.13(+1.32%)
Apr 17, 2017 9.672 9.780 9.615 9.758 110,282 +0.14(+1.49%)
Apr 13, 2017 9.636 9.830 9.615 9.615 147,779 -0.08(-0.81%)
Apr 12, 2017 9.909 9.967 9.679 9.694 104,592 -0.24(-2.39%)
Apr 11, 2017 9.730 9.949 9.730 9.931 69,833 +0.17(+1.69%)
Apr 10, 2017 9.888 9.959 9.679 9.766 88,766 -0.12(-1.23%)
Apr 07, 2017 9.866 9.931 9.787 9.888 83,772 -0.04(-0.36%)
Apr 06, 2017 9.801 9.952 9.758 9.924 83,394 +0.12(+1.25%)
Apr 05, 2017 10.03 10.14 9.787 9.801 92,889 -0.20(-2.01%)
Apr 04, 2017 10.16 10.17 9.924 10.00 107,998 -0.13(-1.28%)
Apr 03, 2017 10.12 10.20 10.00 10.13 88,540 +0.01(+0.07%)
Mar 31, 2017 10.07 10.20 10.02 10.12 125,093 +0.02(+0.21%)
Mar 30, 2017 9.730 10.14 9.730 10.10 126,349 +0.37(+3.76%)
Mar 29, 2017 9.687 9.794 9.687 9.737 82,180 +0.00(+0.00%)
Mar 28, 2017 9.643 9.787 9.629 9.737 133,683 +0.07(+0.74%)
Mar 27, 2017 9.485 9.694 9.471 9.665 113,393 +0.01(+0.07%)
Mar 24, 2017 9.694 9.780 9.600 9.658 55,976 +0.03(+0.30%)
Mar 23, 2017 9.457 9.687 9.457 9.629 48,980 +0.15(+1.59%)
Mar 22, 2017 9.550 9.586 9.236 9.478 134,921 -0.11(-1.20%)
Mar 21, 2017 10.00 10.00 9.586 9.593 174,803 -0.37(-3.68%)
Mar 20, 2017 10.07 10.17 9.931 9.959 51,789 -0.09(-0.86%)
Mar 17, 2017 10.00 10.22 9.981 10.05 347,288 +0.00(+0.00%)
Mar 16, 2017 9.959 10.09 9.902 10.05 105,006 +0.06(+0.65%)
Mar 15, 2017 10.09 10.17 9.967 9.981 83,655 -0.09(-0.93%)
Mar 14, 2017 10.02 10.12 9.924 10.07 99,000 +0.02(+0.21%)
Mar 13, 2017 9.895 10.18 9.895 10.05 98,044 +0.08(+0.79%)
Mar 10, 2017 10.15 10.15 9.924 9.974 106,425 -0.07(-0.72%)
Mar 09, 2017 9.945 10.10 9.945 10.05 85,754 +0.10(+1.01%)
Mar 08, 2017 10.23 10.23 9.931 9.945 82,471 -0.19(-1.84%)
Mar 07, 2017 10.12 10.21 10.12 10.13 73,073 -0.04(-0.42%)
Mar 06, 2017 10.07 10.40 9.970 10.17 109,280 +0.06(+0.64%)
Mar 03, 2017 10.15 10.15 10.02 10.11 45,330 +0.02(+0.21%)
Mar 02, 2017 10.38 10.41 10.08 10.09 106,582 -0.31(-2.97%)
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.