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, 2013 4.247 4.247 4.150 4.208 98,269 -0.05(-1.06%)
Jan 30, 2013 4.331 4.331 4.221 4.254 39,052 -0.10(-2.23%)
Jan 29, 2013 4.299 4.357 4.254 4.351 42,961 +0.12(+2.75%)
Jan 28, 2013 4.286 4.396 4.215 4.234 116,112 -0.03(-0.76%)
Jan 25, 2013 4.415 4.454 4.260 4.267 151,828 -0.11(-2.51%)
Jan 24, 2013 4.422 4.480 4.351 4.377 26,016 -0.05(-1.17%)
Jan 23, 2013 4.493 4.493 4.428 4.428 270,641 -0.06(-1.44%)
Jan 22, 2013 4.467 4.519 4.454 4.493 30,522 +0.01(+0.14%)
Jan 18, 2013 4.454 4.493 4.448 4.486 25,579 +0.04(+0.87%)
Jan 17, 2013 4.435 4.480 4.390 4.448 15,258 +0.04(+0.88%)
Jan 16, 2013 4.428 4.499 4.396 4.409 19,560 -0.02(-0.44%)
Jan 15, 2013 4.390 4.493 4.390 4.428 45,580 +0.01(+0.15%)
Jan 14, 2013 4.454 4.493 4.396 4.422 15,878 -0.04(-0.87%)
Jan 11, 2013 4.506 4.506 4.441 4.461 9,858 -0.03(-0.58%)
Jan 10, 2013 4.480 4.506 4.377 4.486 32,722 +0.01(+0.14%)
Jan 09, 2013 4.480 4.525 4.422 4.480 39,428 +0.03(+0.58%)
Jan 08, 2013 4.474 4.490 4.415 4.454 9,861 -0.04(-0.86%)
Jan 07, 2013 4.486 4.506 4.467 4.493 11,612 -0.03(-0.57%)
Jan 04, 2013 4.512 4.525 4.464 4.519 34,168 +0.01(+0.14%)
Jan 03, 2013 4.493 4.525 4.448 4.512 54,785 -0.03(-0.71%)
Jan 02, 2013 4.551 4.590 4.461 4.545 261,931 +0.02(+0.43%)
Dec 31, 2012 4.390 4.525 4.377 4.525 26,595 +0.14(+3.24%)
Dec 28, 2012 4.370 4.415 4.364 4.383 28,963 -0.01(-0.15%)
Dec 27, 2012 4.370 4.428 4.364 4.390 14,025 -0.05(-1.16%)
Dec 26, 2012 4.422 4.525 4.390 4.441 16,130 +0.02(+0.44%)
Dec 24, 2012 4.454 4.454 4.344 4.422 5,825 -0.01(-0.29%)
Dec 21, 2012 4.519 4.558 4.419 4.435 166,012 -0.08(-1.86%)
Dec 20, 2012 4.512 4.532 4.474 4.519 37,310 -0.01(-0.14%)
Dec 19, 2012 4.525 4.525 4.435 4.525 35,833 +0.00(+0.00%)
Dec 18, 2012 4.493 4.545 4.441 4.525 47,024 +0.03(+0.57%)
Dec 17, 2012 4.428 4.525 4.396 4.499 26,152 +0.10(+2.35%)
Dec 14, 2012 4.415 4.415 4.331 4.396 34,089 -0.05(-1.02%)
Dec 13, 2012 4.480 4.480 4.428 4.441 8,575 +0.05(+1.18%)
Dec 12, 2012 4.415 4.448 4.390 4.390 33,013 -0.09(-2.02%)
Dec 11, 2012 4.428 4.493 4.396 4.480 47,767 +0.09(+2.06%)
Dec 10, 2012 4.338 4.390 4.241 4.390 18,283 +0.05(+1.19%)
Dec 07, 2012 4.428 4.428 4.280 4.338 38,189 -0.08(-1.76%)
Dec 06, 2012 4.390 4.415 4.293 4.415 5,642 +0.04(+0.89%)
Dec 05, 2012 4.428 4.428 4.299 4.377 27,512 -0.03(-0.59%)
Dec 04, 2012 4.331 4.409 4.260 4.402 15,805 +0.00(+0.00%)
Nov 30, 2012 4.402 4.525 4.371 4.402 43,072 -0.01(-0.15%)
Nov 29, 2012 4.454 4.454 4.364 4.409 101,465 +0.00(+0.00%)
Nov 28, 2012 4.273 4.428 4.241 4.409 21,419 +0.11(+2.56%)
Nov 27, 2012 4.254 4.299 4.234 4.299 17,100 +0.05(+1.22%)
Nov 26, 2012 4.221 4.312 4.202 4.247 22,321 +0.03(+0.61%)
Nov 23, 2012 4.241 4.364 4.208 4.221 14,941 +0.00(+0.00%)
Nov 21, 2012 4.215 4.280 4.170 4.221 31,761 +0.01(+0.15%)
Nov 20, 2012 4.183 4.273 4.170 4.215 21,813 +0.01(+0.31%)
Nov 19, 2012 4.183 4.305 4.183 4.202 28,918 +0.05(+1.25%)
Nov 16, 2012 4.092 4.208 4.021 4.150 43,828 +0.03(+0.78%)
Nov 15, 2012 4.124 4.234 4.112 4.118 16,041 -0.02(-0.47%)
Nov 14, 2012 4.247 4.260 4.118 4.137 44,972 -0.10(-2.29%)
Nov 13, 2012 4.170 4.234 4.137 4.234 23,168 +0.03(+0.77%)
Nov 12, 2012 4.157 4.254 4.073 4.202 26,313 +0.05(+1.09%)
Nov 09, 2012 4.215 4.215 4.105 4.157 12,619 -0.05(-1.23%)
Nov 08, 2012 4.150 4.364 4.150 4.208 95,805 +0.10(+2.36%)
Nov 07, 2012 4.228 4.228 3.982 4.112 122,074 -0.17(-3.93%)
Nov 06, 2012 4.267 4.331 4.208 4.280 21,704 -0.03(-0.75%)
Nov 05, 2012 4.150 4.390 4.150 4.312 25,272 +0.15(+3.57%)
Nov 02, 2012 4.228 4.228 4.137 4.163 37,584 -0.04(-0.92%)
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.