Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.310 -0.060 (-0.72%)
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 (%)
Oct 31, 2011 3.353 3.353 3.076 3.121 75,791 -0.21(-6.21%)
Oct 28, 2011 3.224 3.347 2.946 3.328 92,605 +0.09(+2.79%)
Oct 27, 2011 2.992 3.237 2.933 3.237 162,059 +0.33(+11.33%)
Oct 26, 2011 2.856 2.908 2.804 2.908 85,817 +0.12(+4.41%)
Oct 25, 2011 2.843 2.908 2.714 2.785 62,764 -0.09(-3.15%)
Oct 24, 2011 2.727 2.895 2.727 2.875 49,764 +0.17(+6.46%)
Oct 21, 2011 2.675 2.733 2.623 2.701 80,315 +0.10(+3.72%)
Oct 20, 2011 2.643 2.688 2.597 2.604 35,256 -0.02(-0.74%)
Oct 19, 2011 2.804 2.804 2.617 2.623 85,925 -0.16(-5.80%)
Oct 18, 2011 2.688 2.843 2.604 2.785 73,819 +0.12(+4.36%)
Oct 17, 2011 2.869 2.869 2.662 2.669 50,377 -0.23(-8.02%)
Oct 14, 2011 2.837 2.901 2.727 2.901 56,166 +0.08(+2.98%)
Oct 13, 2011 2.817 2.824 2.753 2.817 20,967 -0.02(-0.68%)
Oct 12, 2011 2.765 2.843 2.714 2.837 89,069 +0.08(+3.05%)
Oct 11, 2011 2.643 2.753 2.623 2.753 66,797 +0.08(+2.90%)
Oct 10, 2011 2.654 2.675 2.521 2.675 97,968 +0.10(+3.76%)
Oct 07, 2011 2.694 2.727 2.546 2.578 81,242 -0.12(-4.32%)
Oct 06, 2011 2.533 2.707 2.533 2.694 414,061 +0.06(+2.21%)
Oct 05, 2011 2.669 2.701 2.526 2.636 77,760 -0.04(-1.45%)
Oct 04, 2011 2.423 2.707 2.320 2.675 198,751 +0.25(+10.40%)
Oct 03, 2011 2.475 2.656 2.410 2.423 123,933 -0.06(-2.60%)
Sep 30, 2011 2.494 2.572 2.475 2.488 61,783 -0.05(-1.79%)
Sep 29, 2011 2.578 2.617 2.423 2.533 84,741 +0.01(+0.26%)
Sep 28, 2011 2.694 2.701 2.520 2.526 46,312 -0.17(-6.46%)
Sep 27, 2011 2.662 2.759 2.623 2.701 69,647 +0.08(+2.96%)
Sep 26, 2011 2.585 2.643 2.585 2.623 565,669 +0.06(+2.27%)
Sep 23, 2011 2.617 2.669 2.552 2.565 108,860 -0.04(-1.49%)
Sep 22, 2011 2.630 2.694 2.597 2.604 83,091 -0.08(-2.89%)
Sep 21, 2011 2.701 2.746 2.669 2.681 61,712 -0.01(-0.24%)
Sep 20, 2011 2.849 2.856 2.675 2.688 40,663 -0.14(-5.02%)
Sep 19, 2011 2.927 3.134 2.811 2.830 51,389 -0.13(-4.37%)
Sep 16, 2011 2.856 2.979 2.791 2.959 141,764 +0.11(+3.85%)
Sep 15, 2011 2.856 2.856 2.733 2.849 53,743 +0.00(+0.00%)
Sep 14, 2011 2.675 2.869 2.636 2.849 128,842 +0.19(+7.04%)
Sep 13, 2011 2.662 2.714 2.649 2.662 65,418 +0.02(+0.73%)
Sep 12, 2011 2.623 2.740 2.591 2.643 52,489 -0.01(-0.24%)
Sep 09, 2011 2.701 2.765 2.623 2.649 106,954 -0.06(-2.38%)
Sep 08, 2011 2.843 2.843 2.675 2.714 70,301 -0.10(-3.45%)
Sep 07, 2011 2.733 2.862 2.733 2.811 87,077 +0.10(+3.82%)
Sep 06, 2011 2.733 2.862 2.656 2.707 99,611 -0.09(-3.23%)
Sep 02, 2011 2.837 2.908 2.753 2.798 131,871 -0.09(-3.13%)
Sep 01, 2011 2.791 2.972 2.791 2.888 198,022 +0.13(+4.68%)
Aug 31, 2011 2.882 2.953 2.707 2.759 109,512 -0.11(-3.83%)
Aug 30, 2011 2.856 2.901 2.753 2.869 81,508 -0.01(-0.22%)
Aug 29, 2011 2.701 2.888 2.681 2.875 82,008 +0.19(+7.23%)
Aug 26, 2011 2.610 2.707 2.585 2.681 56,146 +0.07(+2.72%)
Aug 25, 2011 2.804 2.908 2.591 2.610 112,237 -0.19(-6.91%)
Aug 24, 2011 2.753 2.843 2.643 2.804 58,175 +0.04(+1.40%)
Aug 23, 2011 2.656 2.778 2.597 2.765 104,641 +0.12(+4.65%)
Aug 22, 2011 2.681 2.785 2.604 2.643 68,517 +0.01(+0.25%)
Aug 19, 2011 2.740 2.785 2.597 2.636 78,583 -0.12(-4.23%)
Aug 18, 2011 2.785 2.921 2.714 2.753 130,333 -0.06(-2.29%)
Aug 17, 2011 2.746 2.972 2.740 2.817 71,471 +0.08(+3.07%)
Aug 16, 2011 2.753 2.804 2.701 2.733 84,065 -0.05(-1.63%)
Aug 15, 2011 2.759 2.804 2.675 2.778 61,274 +0.04(+1.42%)
Aug 12, 2011 2.772 2.811 2.688 2.740 59,698 -0.01(-0.47%)
Aug 11, 2011 2.759 2.811 2.681 2.753 133,368 +0.00(+0.00%)
Aug 10, 2011 3.030 3.037 2.746 2.753 112,442 -0.33(-10.69%)
Aug 09, 2011 2.985 3.108 2.785 3.082 122,551 +0.32(+11.45%)
Aug 08, 2011 2.959 3.134 2.765 2.765 161,358 -0.22(-7.36%)
Aug 05, 2011 3.121 3.166 2.985 2.985 49,830 -0.11(-3.55%)
Aug 04, 2011 3.172 3.172 3.069 3.095 116,548 -0.10(-3.23%)
Aug 03, 2011 3.160 3.256 3.147 3.198 78,623 +0.06(+1.85%)
Aug 02, 2011 3.211 3.263 3.108 3.140 96,934 -0.08(-2.41%)
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.