Skip to main content
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 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 (%)
Jan 30, 2009 4.562 5.402 4.426 4.659 70,705 -0.68(-12.82%)
Jan 29, 2009 5.447 5.880 5.091 5.343 50,226 -0.21(-3.84%)
Jan 28, 2009 5.279 5.751 5.111 5.557 36,726 +0.39(+7.50%)
Jan 27, 2009 5.040 5.279 4.982 5.169 31,902 +0.09(+1.78%)
Jan 26, 2009 4.840 5.376 4.840 5.079 23,012 +0.23(+4.80%)
Jan 23, 2009 4.807 5.208 4.684 4.846 51,675 -0.14(-2.85%)
Jan 22, 2009 5.066 5.137 4.814 4.988 14,712 -0.25(-4.81%)
Jan 21, 2009 4.717 5.240 4.594 5.240 40,210 +0.60(+12.95%)
Jan 20, 2009 5.369 5.415 4.575 4.639 50,606 -0.85(-15.53%)
Jan 16, 2009 5.938 5.938 5.305 5.492 104,452 -0.49(-8.21%)
Jan 15, 2009 6.183 6.183 5.537 5.983 35,414 -0.16(-2.63%)
Jan 14, 2009 6.390 6.804 6.145 6.145 33,316 -0.47(-7.04%)
Jan 13, 2009 6.649 6.894 6.500 6.610 18,197 +0.08(+1.19%)
Jan 12, 2009 6.939 7.146 6.532 6.532 28,816 -0.42(-6.04%)
Jan 09, 2009 7.411 7.514 6.784 6.952 40,340 -0.45(-6.03%)
Jan 08, 2009 7.586 7.592 7.133 7.398 17,770 +0.10(+1.42%)
Jan 07, 2009 7.430 7.573 7.211 7.295 40,925 -0.30(-3.91%)
Jan 06, 2009 7.418 7.883 7.418 7.592 50,554 +0.22(+2.98%)
Jan 05, 2009 7.411 7.766 6.920 7.372 39,784 -0.01(-0.09%)
Jan 02, 2009 7.275 7.644 6.952 7.379 31,879 +0.12(+1.60%)
Dec 31, 2008 6.914 7.295 6.700 7.262 75,430 +0.21(+2.93%)
Dec 30, 2008 6.830 7.094 6.662 7.056 27,513 +0.36(+5.41%)
Dec 29, 2008 7.107 7.162 6.507 6.694 31,453 -0.42(-5.90%)
Dec 26, 2008 7.140 7.269 6.881 7.114 14,396 -0.11(-1.52%)
Dec 24, 2008 7.631 7.631 6.817 7.224 9,877 -0.40(-5.25%)
Dec 23, 2008 7.786 7.850 7.308 7.624 24,676 -0.13(-1.67%)
Dec 22, 2008 7.799 8.025 7.198 7.754 39,227 -0.05(-0.58%)
Dec 19, 2008 8.115 8.199 7.695 7.799 132,725 -0.05(-0.66%)
Dec 18, 2008 7.754 7.909 7.469 7.850 53,791 +0.23(+3.05%)
Dec 17, 2008 7.295 7.754 6.836 7.618 64,948 +0.36(+4.99%)
Dec 16, 2008 6.939 7.256 6.500 7.256 63,383 +0.50(+7.46%)
Dec 15, 2008 6.998 7.030 6.636 6.752 18,973 -0.19(-2.79%)
Dec 12, 2008 6.675 7.527 6.642 6.946 84,721 +0.06(+0.84%)
Dec 11, 2008 7.372 7.754 6.888 6.888 43,070 -0.85(-11.02%)
Dec 10, 2008 7.721 7.973 7.167 7.741 23,408 +0.17(+2.31%)
Dec 09, 2008 7.598 7.915 7.353 7.566 97,322 -0.12(-1.60%)
Dec 08, 2008 7.560 7.947 7.211 7.689 78,464 +0.42(+5.78%)
Dec 05, 2008 6.371 7.269 6.371 7.269 22,277 +0.76(+11.72%)
Dec 04, 2008 6.565 6.914 6.339 6.507 33,131 -0.23(-3.36%)
Dec 03, 2008 6.242 7.430 5.951 6.733 84,590 -0.94(-12.22%)
Dec 02, 2008 6.429 8.064 5.847 7.670 77,668 +1.46(+23.52%)
Dec 01, 2008 7.715 7.760 5.828 6.209 33,115 -1.82(-22.69%)
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%)
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.