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 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 (%)
Jan 31, 2012 3.200 3.239 3.097 3.206 48,820 +0.04(+1.22%)
Jan 30, 2012 3.271 3.271 3.168 3.168 569,689 -0.14(-4.30%)
Jan 27, 2012 3.291 3.349 3.245 3.310 29,526 -0.02(-0.58%)
Jan 26, 2012 3.362 3.375 3.297 3.329 37,791 +0.00(+0.00%)
Jan 25, 2012 3.375 3.387 3.323 3.329 45,264 -0.03(-0.96%)
Jan 24, 2012 3.271 3.400 3.271 3.362 65,714 +0.06(+1.76%)
Jan 23, 2012 3.316 3.400 3.303 3.303 71,621 -0.03(-0.97%)
Jan 20, 2012 3.368 3.387 3.271 3.336 85,852 -0.04(-1.15%)
Jan 19, 2012 3.349 3.387 3.297 3.375 17,044 +0.05(+1.36%)
Jan 18, 2012 3.291 3.336 3.206 3.329 60,876 +0.04(+1.18%)
Jan 17, 2012 3.368 3.368 3.271 3.291 97,990 -0.05(-1.55%)
Jan 13, 2012 3.284 3.362 3.239 3.342 58,596 -0.02(-0.58%)
Jan 12, 2012 3.349 3.362 3.258 3.362 66,625 +0.02(+0.58%)
Jan 11, 2012 3.258 3.342 3.232 3.342 36,832 -0.01(-0.19%)
Jan 10, 2012 3.271 3.349 3.135 3.349 183,310 +0.14(+4.44%)
Jan 09, 2012 3.110 3.291 3.064 3.206 171,004 +0.12(+3.98%)
Jan 06, 2012 3.148 3.148 3.013 3.084 152,162 -0.06(-1.85%)
Jan 05, 2012 2.948 3.213 2.941 3.142 84,352 +0.17(+5.88%)
Jan 04, 2012 3.032 3.071 2.909 2.967 2,588,708 -0.10(-3.16%)
Dec 30, 2011 3.122 3.129 3.038 3.064 70,797 -0.06(-1.86%)
Dec 29, 2011 3.051 3.142 3.051 3.122 24,200 +0.07(+2.33%)
Dec 28, 2011 3.135 3.135 3.038 3.051 27,418 -0.12(-3.67%)
Dec 27, 2011 3.161 3.206 3.135 3.168 24,107 -0.05(-1.61%)
Dec 23, 2011 3.219 3.219 3.168 3.219 60,918 -0.12(-3.68%)
Dec 21, 2011 3.349 3.407 3.297 3.342 35,746 -0.02(-0.58%)
Dec 20, 2011 3.194 3.400 3.175 3.362 100,838 +0.25(+7.88%)
Dec 19, 2011 3.206 3.232 3.110 3.116 59,475 -0.06(-2.03%)
Dec 16, 2011 3.168 3.194 3.090 3.181 200,294 -0.05(-1.60%)
Dec 15, 2011 3.213 3.232 3.116 3.232 48,788 +0.05(+1.63%)
Dec 14, 2011 3.064 3.213 3.045 3.181 101,643 +0.08(+2.50%)
Dec 13, 2011 3.245 3.271 3.064 3.103 58,330 -0.12(-3.61%)
Dec 12, 2011 3.181 3.232 3.122 3.219 46,785 +0.00(+0.00%)
Dec 09, 2011 3.019 3.232 3.019 3.219 331,331 +0.21(+7.10%)
Dec 08, 2011 3.181 3.181 2.987 3.006 50,709 -0.17(-5.49%)
Dec 07, 2011 3.206 3.213 3.161 3.181 43,541 -0.03(-0.81%)
Dec 06, 2011 3.232 3.252 3.161 3.206 79,246 -0.03(-0.80%)
Dec 05, 2011 3.245 3.265 3.142 3.232 102,187 +0.03(+0.81%)
Dec 02, 2011 3.135 3.213 3.025 3.206 92,969 +0.13(+4.20%)
Dec 01, 2011 3.206 3.206 3.000 3.077 80,806 -0.16(-4.80%)
Nov 30, 2011 3.045 3.232 3.006 3.232 160,127 +0.28(+9.65%)
Nov 29, 2011 2.935 2.987 2.844 2.948 74,574 +0.01(+0.44%)
Nov 28, 2011 2.838 2.993 2.799 2.935 106,576 +0.20(+7.33%)
Nov 25, 2011 2.786 2.851 2.735 2.735 64,077 -0.06(-2.08%)
Nov 23, 2011 2.838 2.974 2.793 2.793 134,277 -0.06(-2.26%)
Nov 22, 2011 2.896 2.980 2.832 2.857 72,685 -0.05(-1.78%)
Nov 21, 2011 2.961 3.000 2.883 2.909 77,027 -0.10(-3.43%)
Nov 18, 2011 2.974 3.071 2.948 3.013 64,326 +0.03(+1.08%)
Nov 17, 2011 2.993 3.058 2.941 2.980 48,700 -0.03(-1.07%)
Nov 16, 2011 3.038 3.232 2.993 3.013 57,908 -0.06(-1.89%)
Nov 15, 2011 3.058 3.110 3.045 3.071 68,569 +0.01(+0.42%)
Nov 14, 2011 3.155 3.181 3.025 3.058 78,257 -0.08(-2.67%)
Nov 11, 2011 3.013 3.161 2.980 3.142 40,051 +0.16(+5.19%)
Nov 10, 2011 2.954 3.071 2.948 2.987 28,753 +0.08(+2.67%)
Nov 09, 2011 3.135 3.135 2.890 2.909 73,924 -0.30(-9.46%)
Nov 08, 2011 3.097 3.232 2.974 3.213 57,845 +0.12(+3.76%)
Nov 07, 2011 3.110 3.135 2.967 3.097 33,597 -0.03(-0.83%)
Nov 04, 2011 3.194 3.194 3.103 3.122 22,466 -0.10(-3.21%)
Nov 03, 2011 3.058 3.265 2.987 3.226 58,241 +0.18(+5.94%)
Nov 02, 2011 2.948 3.071 2.857 3.045 71,604 +0.13(+4.43%)
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.