Skip to main content
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 (%)
Jan 31, 2011 3.064 3.071 2.942 3.071 5,259 +0.00(+0.00%)
Jan 28, 2011 3.000 3.116 2.969 3.071 57,110 +0.18(+6.26%)
Jan 26, 2011 2.890 2.890 2.890 2.890 1,546 +0.01(+0.22%)
Jan 25, 2011 2.702 2.935 2.651 2.883 6,595 +0.06(+2.06%)
Jan 24, 2011 2.670 2.826 2.670 2.825 5,384 +0.03(+0.93%)
Jan 21, 2011 2.670 2.857 2.663 2.799 11,091 -0.05(-1.60%)
Jan 20, 2011 2.812 2.948 2.799 2.845 10,312 -0.03(-0.90%)
Jan 19, 2011 2.806 2.909 2.709 2.870 25,739 +0.06(+2.30%)
Jan 18, 2011 2.877 2.877 2.702 2.806 22,913 -0.01(-0.23%)
Jan 14, 2011 3.025 3.025 2.806 2.812 21,365 +0.05(+1.87%)
Jan 13, 2011 2.773 2.773 2.715 2.760 6,795 +0.00(+0.00%)
Jan 12, 2011 2.851 2.896 2.741 2.760 60,027 -0.09(-3.17%)
Jan 11, 2011 2.909 2.909 2.825 2.851 15,974 -0.06(-2.07%)
Jan 10, 2011 2.922 2.954 2.909 2.911 33,008 -0.00(-0.15%)
Jan 07, 2011 2.916 2.961 2.916 2.916 10,145 -0.03(-0.88%)
Jan 06, 2011 2.967 2.967 2.916 2.941 6,889 -0.03(-0.87%)
Jan 05, 2011 2.916 3.135 2.916 2.967 61,786 +0.01(+0.44%)
Jan 04, 2011 2.954 2.974 2.909 2.954 17,932 +0.04(+1.33%)
Jan 03, 2011 2.987 3.038 2.909 2.916 185,820 +0.01(+0.22%)
Dec 31, 2010 2.838 2.909 2.806 2.909 21,031 +0.08(+2.74%)
Dec 30, 2010 2.586 2.941 2.586 2.832 45,547 +0.25(+9.50%)
Dec 29, 2010 2.579 2.605 2.578 2.586 173,490 -0.03(-1.23%)
Dec 28, 2010 2.683 2.747 2.612 2.618 27,347 +0.03(+1.25%)
Dec 27, 2010 2.586 2.618 2.586 2.586 16,144 +0.00(+0.00%)
Dec 23, 2010 2.651 2.651 2.586 2.586 26,420 -0.15(-5.44%)
Dec 22, 2010 2.586 2.870 2.534 2.735 65,936 +0.21(+8.46%)
Dec 21, 2010 2.424 2.521 2.424 2.521 1,469 +0.06(+2.63%)
Dec 20, 2010 2.398 2.515 2.398 2.457 25,725 +0.06(+2.43%)
Dec 17, 2010 2.560 2.573 2.398 2.398 113,502 -0.19(-7.25%)
Dec 16, 2010 2.515 2.586 2.424 2.586 35,372 +0.10(+3.90%)
Dec 15, 2010 2.457 2.534 2.450 2.489 171,884 +0.05(+1.85%)
Dec 14, 2010 2.424 2.457 2.392 2.444 31,344 +0.01(+0.53%)
Dec 13, 2010 2.489 2.489 2.431 2.431 32,640 -0.03(-1.05%)
Dec 10, 2010 2.463 2.463 2.434 2.457 10,379 +0.00(+0.00%)
Dec 09, 2010 2.444 2.470 2.444 2.457 19,730 +0.03(+1.04%)
Dec 08, 2010 2.470 2.470 2.424 2.431 9,551 +0.01(+0.29%)
Dec 07, 2010 2.373 2.444 2.360 2.424 26,838 +0.01(+0.27%)
Dec 06, 2010 2.431 2.431 2.366 2.418 13,767 -0.04(-1.58%)
Dec 03, 2010 2.457 2.476 2.450 2.457 11,446 +0.00(+0.00%)
Dec 02, 2010 2.508 2.554 2.411 2.457 16,600 +0.01(+0.21%)
Dec 01, 2010 2.347 2.521 2.340 2.451 57,541 +0.06(+2.49%)
Nov 30, 2010 2.360 2.392 2.360 2.392 11,120 +0.02(+0.82%)
Nov 29, 2010 2.353 2.411 2.353 2.373 32,273 +0.01(+0.27%)
Nov 26, 2010 2.360 2.385 2.360 2.366 5,414 -0.01(-0.27%)
Nov 24, 2010 2.392 2.373 2.373 2.373 8,023 -0.02(-0.81%)
Nov 23, 2010 2.385 2.411 2.360 2.392 8,235 +0.01(+0.27%)
Nov 22, 2010 2.424 2.424 2.360 2.385 23,602 -0.06(-2.38%)
Nov 19, 2010 2.444 2.444 2.424 2.444 6,172 -0.01(-0.52%)
Nov 18, 2010 2.366 2.554 2.360 2.456 19,956 +0.09(+3.82%)
Nov 17, 2010 2.411 2.470 2.347 2.366 23,668 -0.09(-3.68%)
Nov 16, 2010 2.398 2.489 2.347 2.457 17,293 +0.04(+1.60%)
Nov 15, 2010 2.457 2.463 2.418 2.418 1,392 -0.04(-1.58%)
Nov 12, 2010 2.521 2.521 2.457 2.457 23,099 -0.05(-2.14%)
Nov 11, 2010 2.489 2.521 2.463 2.510 7,587 +0.03(+1.12%)
Nov 10, 2010 2.457 2.489 2.457 2.482 5,019 +0.02(+0.82%)
Nov 09, 2010 2.431 2.489 2.424 2.462 15,629 +0.04(+1.57%)
Nov 08, 2010 2.424 2.463 2.424 2.424 23,506 -0.06(-2.60%)
Nov 05, 2010 2.450 2.521 2.327 2.489 118,980 +0.06(+2.67%)
Nov 04, 2010 2.521 2.521 2.424 2.424 14,729 -0.11(-4.34%)
Nov 03, 2010 2.495 2.534 2.489 2.534 12,619 +0.06(+2.35%)
Nov 02, 2010 2.508 2.508 2.424 2.476 7,452 +0.01(+0.52%)
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.