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 31, 2012 4.137 4.305 4.137 4.260 29,662 +0.06(+1.38%)
Oct 26, 2012 4.344 4.202 4.202 4.202 7,734 -0.13(-2.98%)
Oct 25, 2012 4.299 4.331 4.215 4.331 20,810 +0.06(+1.36%)
Oct 24, 2012 4.254 4.312 4.247 4.273 11,572 +0.05(+1.23%)
Oct 23, 2012 4.260 4.338 4.215 4.221 13,197 -0.03(-0.61%)
Oct 19, 2012 4.267 4.396 4.247 4.247 65,206 -0.05(-1.20%)
Oct 18, 2012 4.377 4.377 4.299 4.299 9,309 -0.08(-1.92%)
Oct 17, 2012 4.325 4.383 4.170 4.383 23,711 +0.02(+0.44%)
Oct 16, 2012 4.454 4.454 4.234 4.364 9,027 -0.05(-1.17%)
Oct 15, 2012 4.293 4.435 4.221 4.415 24,773 +0.15(+3.48%)
Oct 12, 2012 4.344 4.344 4.247 4.267 11,151 -0.09(-2.08%)
Oct 11, 2012 4.402 4.409 4.325 4.357 30,549 +0.00(+0.00%)
Oct 10, 2012 4.402 4.402 4.318 4.357 25,428 -0.01(-0.15%)
Oct 09, 2012 4.435 4.448 4.351 4.364 18,087 -0.08(-1.75%)
Oct 08, 2012 4.454 4.464 4.409 4.441 13,101 -0.05(-1.01%)
Oct 05, 2012 4.532 4.535 4.474 4.486 21,632 -0.04(-0.86%)
Oct 04, 2012 4.596 4.596 4.512 4.525 69,844 -0.06(-1.41%)
Oct 03, 2012 4.583 4.642 4.525 4.590 76,316 +0.00(+0.00%)
Oct 02, 2012 4.564 4.616 4.441 4.590 37,994 +0.06(+1.28%)
Oct 01, 2012 4.532 4.583 4.396 4.532 22,114 +0.05(+1.01%)
Sep 28, 2012 4.545 4.558 4.364 4.486 33,225 -0.10(-2.12%)
Sep 27, 2012 4.467 4.590 4.461 4.583 74,857 +0.06(+1.29%)
Sep 26, 2012 4.499 4.571 4.499 4.525 72,376 +0.05(+1.16%)
Sep 25, 2012 4.545 4.587 4.461 4.474 75,157 -0.05(-1.14%)
Sep 24, 2012 4.441 4.603 4.441 4.525 29,155 +0.08(+1.74%)
Sep 21, 2012 4.325 4.448 4.257 4.448 127,890 +0.22(+5.20%)
Sep 20, 2012 4.299 4.299 4.202 4.228 18,361 -0.08(-1.95%)
Sep 19, 2012 4.441 4.441 4.286 4.312 38,667 -0.11(-2.49%)
Sep 18, 2012 4.474 4.512 4.402 4.422 42,835 -0.06(-1.44%)
Sep 17, 2012 4.519 4.519 4.383 4.486 30,595 -0.05(-1.00%)
Sep 14, 2012 4.616 4.616 4.461 4.532 77,320 -0.06(-1.41%)
Sep 13, 2012 4.351 4.622 4.351 4.596 66,230 +0.23(+5.33%)
Sep 12, 2012 4.396 4.396 4.299 4.364 22,672 -0.03(-0.74%)
Sep 11, 2012 4.357 4.396 4.348 4.396 18,011 +0.05(+1.04%)
Sep 10, 2012 4.344 4.390 4.280 4.351 26,097 -0.02(-0.44%)
Sep 07, 2012 4.338 4.370 4.234 4.370 28,850 +0.07(+1.65%)
Sep 06, 2012 4.267 4.383 4.247 4.299 80,523 +0.05(+1.22%)
Sep 05, 2012 4.267 4.267 4.208 4.247 51,297 -0.06(-1.35%)
Sep 04, 2012 4.286 4.338 4.202 4.305 84,237 +0.03(+0.76%)
Aug 31, 2012 4.344 4.344 4.221 4.273 51,368 -0.02(-0.45%)
Aug 30, 2012 4.280 4.325 4.234 4.293 16,124 -0.03(-0.60%)
Aug 29, 2012 4.312 4.357 4.299 4.318 26,432 +0.10(+2.45%)
Aug 27, 2012 4.228 4.228 4.189 4.215 9,261 -0.01(-0.15%)
Aug 24, 2012 4.202 4.286 4.105 4.221 58,485 -0.01(-0.15%)
Aug 23, 2012 4.244 4.267 4.170 4.228 22,839 +0.04(+0.93%)
Aug 22, 2012 4.267 4.280 4.124 4.189 8,875 -0.07(-1.67%)
Aug 21, 2012 4.202 4.299 4.202 4.260 28,412 +0.07(+1.70%)
Aug 20, 2012 4.299 4.299 4.079 4.189 37,926 -0.08(-1.82%)
Aug 17, 2012 4.228 4.328 4.118 4.267 55,266 +0.03(+0.61%)
Aug 16, 2012 4.137 4.273 4.047 4.241 23,238 +0.12(+2.82%)
Aug 15, 2012 3.950 4.150 3.911 4.124 26,029 +0.16(+3.91%)
Aug 14, 2012 4.105 4.131 3.937 3.969 20,379 -0.12(-3.00%)
Aug 13, 2012 4.105 4.228 4.053 4.092 18,899 +0.00(+0.00%)
Aug 10, 2012 4.027 4.124 3.943 4.092 71,633 +0.08(+1.93%)
Aug 09, 2012 3.969 4.047 3.934 4.015 10,425 +0.05(+1.30%)
Aug 08, 2012 3.924 4.079 3.905 3.963 15,767 +0.02(+0.49%)
Aug 07, 2012 3.937 3.956 3.859 3.943 35,392 +0.03(+0.66%)
Aug 06, 2012 3.918 3.956 3.866 3.918 32,399 +0.02(+0.50%)
Aug 03, 2012 3.956 4.086 3.834 3.898 61,477 -0.02(-0.49%)
Aug 02, 2012 3.846 3.937 3.788 3.918 76,218 +0.06(+1.68%)
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.