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 (%)
Oct 29, 2004 11.32 11.35 11.28 11.32 15,778 +0.04(+0.40%)
Oct 28, 2004 11.30 11.35 11.27 11.28 11,756 -0.13(-1.13%)
Oct 27, 2004 10.98 11.64 10.98 11.40 66,205 +0.59(+5.50%)
Oct 26, 2004 10.75 10.83 10.74 10.81 10,828 +0.05(+0.48%)
Oct 25, 2004 10.80 10.82 10.76 10.76 2,165 -0.03(-0.30%)
Oct 22, 2004 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Oct 21, 2004 10.72 10.81 10.72 10.79 28,926 +0.00(+0.00%)
Oct 20, 2004 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Oct 19, 2004 10.74 10.85 10.73 10.79 4,021 -0.01(-0.06%)
Oct 18, 2004 10.67 10.80 10.67 10.80 25,678 +0.09(+0.85%)
Oct 15, 2004 10.76 10.78 10.67 10.71 14,385 -0.11(-1.02%)
Oct 14, 2004 10.98 10.98 10.76 10.82 12,529 -0.28(-2.51%)
Oct 13, 2004 10.94 11.25 10.94 11.09 40,527 +0.13(+1.18%)
Oct 12, 2004 11.29 11.31 10.93 10.96 23,976 -0.25(-2.25%)
Oct 11, 2004 10.82 11.26 10.80 11.22 35,113 +0.47(+4.39%)
Oct 08, 2004 10.52 10.78 10.47 10.74 10,673 +0.17(+1.65%)
Oct 07, 2004 10.47 10.57 10.47 10.57 25,678 +0.10(+0.93%)
Oct 06, 2004 10.65 10.80 10.47 10.47 10,982 +0.00(+0.00%)
Oct 05, 2004 10.56 10.56 10.47 10.47 13,303 -0.08(-0.80%)
Oct 04, 2004 10.56 10.61 10.54 10.56 10,364 -0.04(-0.37%)
Oct 01, 2004 10.57 10.65 10.51 10.60 4,949 -0.07(-0.67%)
Sep 30, 2004 10.60 10.67 10.41 10.67 35,732 +0.06(+0.61%)
Sep 29, 2004 10.58 10.60 10.58 10.60 7,115 +0.06(+0.61%)
Sep 28, 2004 10.60 10.60 10.41 10.54 9,435 -0.05(-0.43%)
Sep 27, 2004 10.67 10.67 10.56 10.58 21,965 -0.08(-0.73%)
Sep 24, 2004 10.35 10.66 10.35 10.66 8,198 +0.37(+3.58%)
Sep 23, 2004 10.35 10.49 10.29 10.29 142,930 -0.10(-0.93%)
Sep 22, 2004 10.34 10.39 10.34 10.39 7,115 +0.05(+0.44%)
Sep 21, 2004 10.36 10.36 10.28 10.34 12,839 +0.07(+0.69%)
Sep 20, 2004 10.40 10.40 10.27 10.27 10,673 -0.13(-1.24%)
Sep 17, 2004 10.45 10.47 10.40 10.40 15,159 -0.05(-0.43%)
Sep 16, 2004 10.40 10.47 10.40 10.45 18,871 +0.06(+0.56%)
Sep 15, 2004 10.44 10.44 10.38 10.39 1,546 -0.02(-0.19%)
Sep 14, 2004 10.36 10.48 10.36 10.41 45,323 +0.03(+0.31%)
Sep 13, 2004 10.41 10.43 10.35 10.38 40,373 -0.04(-0.37%)
Sep 10, 2004 10.21 10.46 10.18 10.41 57,388 +0.28(+2.74%)
Sep 09, 2004 10.06 10.23 10.05 10.14 90,646 +0.08(+0.77%)
Sep 08, 2004 9.846 10.06 9.846 10.06 21,656 +0.23(+2.37%)
Sep 07, 2004 9.697 9.826 9.697 9.826 16,885 +0.13(+1.33%)
Sep 03, 2004 9.697 9.703 9.697 9.697 7,424 +0.00(+0.00%)
Sep 02, 2004 9.710 9.710 9.697 9.697 27,688 -0.01(-0.07%)
Sep 01, 2004 9.762 9.762 9.697 9.703 12,529 -0.05(-0.46%)
Aug 31, 2004 9.697 9.762 9.697 9.749 135,196 +0.04(+0.40%)
Aug 30, 2004 9.691 9.716 9.632 9.710 66,824 +0.05(+0.47%)
Aug 27, 2004 9.697 9.697 9.568 9.665 38,362 -0.03(-0.27%)
Aug 26, 2004 9.600 9.691 9.600 9.691 20,573 +0.01(+0.07%)
Aug 25, 2004 9.658 9.684 9.626 9.684 11,756 +0.05(+0.54%)
Aug 24, 2004 9.406 9.665 9.406 9.632 31,710 +0.12(+1.22%)
Aug 23, 2004 9.594 9.639 9.510 9.516 21,444 -0.01(-0.14%)
Aug 20, 2004 9.503 9.542 9.503 9.529 16,087 +0.04(+0.38%)
Aug 19, 2004 9.458 9.529 9.432 9.493 30,163 +0.05(+0.58%)
Aug 18, 2004 9.406 9.490 9.406 9.438 45,966 +0.02(+0.21%)
Aug 17, 2004 9.400 9.419 9.400 9.419 23,512 +0.05(+0.48%)
Aug 16, 2004 9.561 9.561 9.316 9.374 5,259 +0.04(+0.42%)
Aug 13, 2004 9.309 9.413 9.309 9.335 39,445 +0.03(+0.28%)
Aug 12, 2004 9.283 9.309 9.257 9.309 8,353 +0.03(+0.35%)
Aug 11, 2004 9.257 9.277 9.193 9.277 34,804 +0.05(+0.56%)
Aug 10, 2004 9.264 9.309 9.186 9.225 27,688 -0.10(-1.04%)
Aug 09, 2004 9.322 9.374 9.309 9.322 4,949 -0.03(-0.35%)
Aug 06, 2004 9.341 9.354 9.322 9.354 2,939 -0.01(-0.14%)
Aug 05, 2004 9.400 9.400 9.335 9.367 11,292 -0.01(-0.07%)
Aug 04, 2004 9.341 9.374 9.335 9.374 15,004 +0.02(+0.21%)
Aug 03, 2004 9.348 9.380 9.335 9.354 2,165 -0.01(-0.07%)
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.