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 (%)
Oct 30, 2015 7.534 7.637 7.193 7.227 133,378 -0.35(-4.60%)
Oct 29, 2015 7.596 7.651 7.500 7.575 91,935 -0.04(-0.54%)
Oct 28, 2015 7.357 7.623 7.357 7.616 207,449 +0.23(+3.15%)
Oct 27, 2015 7.794 7.869 7.377 7.384 240,381 -0.53(-6.73%)
Oct 26, 2015 7.924 7.992 7.835 7.917 132,517 +0.01(+0.09%)
Oct 23, 2015 7.903 7.931 7.821 7.910 200,173 +0.10(+1.22%)
Oct 22, 2015 7.760 7.890 7.753 7.815 106,747 +0.07(+0.88%)
Oct 21, 2015 7.856 7.896 7.698 7.746 80,705 -0.09(-1.13%)
Oct 20, 2015 7.630 7.849 7.610 7.835 132,861 +0.18(+2.32%)
Oct 19, 2015 7.514 7.692 7.480 7.657 231,426 +0.14(+1.91%)
Oct 16, 2015 7.692 7.705 7.493 7.514 152,429 -0.14(-1.87%)
Oct 15, 2015 7.500 7.664 7.459 7.657 96,296 +0.20(+2.66%)
Oct 14, 2015 7.705 7.712 7.452 7.459 115,506 -0.27(-3.53%)
Oct 13, 2015 7.657 7.828 7.657 7.733 140,867 +0.01(+0.18%)
Oct 12, 2015 7.610 7.760 7.528 7.719 170,528 +0.06(+0.80%)
Oct 09, 2015 7.821 7.821 7.613 7.657 131,927 -0.12(-1.58%)
Oct 08, 2015 7.698 7.821 7.616 7.780 187,712 +0.04(+0.53%)
Oct 07, 2015 7.623 7.815 7.623 7.739 257,767 +0.15(+1.98%)
Oct 06, 2015 7.692 7.712 7.519 7.589 219,570 -0.08(-0.98%)
Oct 05, 2015 7.589 7.698 7.589 7.664 333,905 +0.15(+2.00%)
Oct 02, 2015 7.664 7.671 7.418 7.514 258,468 -0.20(-2.57%)
Oct 01, 2015 7.760 7.835 7.685 7.712 206,056 -0.03(-0.44%)
Sep 30, 2015 8.019 8.093 7.736 7.746 781,430 -0.18(-2.24%)
Sep 29, 2015 7.903 7.951 7.835 7.924 201,454 +0.03(+0.35%)
Sep 28, 2015 8.006 8.006 7.637 7.896 295,191 -0.18(-2.28%)
Sep 25, 2015 7.958 8.139 7.937 8.081 291,811 +0.16(+2.07%)
Sep 24, 2015 7.794 7.965 7.780 7.917 320,658 +0.08(+0.96%)
Sep 23, 2015 7.808 7.856 7.774 7.842 136,569 +0.03(+0.35%)
Sep 22, 2015 7.698 7.842 7.698 7.815 328,711 +0.06(+0.79%)
Sep 21, 2015 7.651 7.815 7.651 7.753 185,769 +0.12(+1.61%)
Sep 18, 2015 7.548 7.651 7.514 7.630 385,458 -0.01(-0.09%)
Sep 17, 2015 7.651 7.685 7.610 7.637 117,962 +0.01(+0.09%)
Sep 16, 2015 7.637 7.651 7.534 7.630 69,052 +0.01(+0.18%)
Sep 15, 2015 7.548 7.644 7.534 7.616 176,280 +0.08(+1.00%)
Sep 14, 2015 7.569 7.569 7.507 7.541 93,734 -0.01(-0.18%)
Sep 11, 2015 7.439 7.569 7.405 7.555 117,410 +0.07(+0.91%)
Sep 10, 2015 7.377 7.500 7.343 7.487 125,604 +0.00(+0.00%)
Sep 09, 2015 7.452 7.500 7.391 7.487 92,257 +0.05(+0.74%)
Sep 08, 2015 7.275 7.473 7.261 7.432 133,085 +0.20(+2.84%)
Sep 04, 2015 6.933 7.227 7.227 7.227 66,902 +0.20(+2.92%)
Sep 03, 2015 7.097 7.172 7.002 7.022 215,231 -0.01(-0.19%)
Sep 02, 2015 7.029 7.138 6.995 7.036 132,931 +0.06(+0.88%)
Sep 01, 2015 7.131 7.193 6.940 6.974 275,782 -0.25(-3.50%)
Aug 31, 2015 7.193 7.227 7.159 7.227 88,654 -0.03(-0.47%)
Aug 28, 2015 7.220 7.295 7.152 7.261 62,630 +0.00(+0.00%)
Aug 27, 2015 7.343 7.343 7.186 7.261 70,137 -0.08(-1.02%)
Aug 26, 2015 7.295 7.343 7.186 7.336 70,750 +0.16(+2.29%)
Aug 25, 2015 7.466 7.466 7.152 7.172 88,341 -0.09(-1.22%)
Aug 24, 2015 7.364 7.616 7.152 7.261 115,452 -0.28(-3.71%)
Aug 21, 2015 7.159 7.637 7.152 7.541 157,054 +0.25(+3.37%)
Aug 20, 2015 7.439 7.439 7.282 7.295 144,129 -0.21(-2.82%)
Aug 19, 2015 7.528 7.548 7.466 7.507 60,192 -0.02(-0.27%)
Aug 18, 2015 7.596 7.616 7.493 7.528 85,003 -0.06(-0.81%)
Aug 17, 2015 7.487 7.644 7.405 7.589 57,117 +0.03(+0.45%)
Aug 14, 2015 7.384 7.555 7.343 7.555 56,275 +0.14(+1.94%)
Aug 13, 2015 7.343 7.534 7.261 7.412 119,699 +0.06(+0.84%)
Aug 12, 2015 7.371 7.412 7.254 7.350 59,696 -0.10(-1.28%)
Aug 11, 2015 7.521 7.558 7.377 7.446 282,328 -0.05(-0.64%)
Aug 10, 2015 7.717 7.717 7.487 7.493 134,995 -0.09(-1.25%)
Aug 07, 2015 7.751 7.751 7.555 7.588 89,633 -0.16(-2.10%)
Aug 06, 2015 7.833 7.860 7.616 7.751 142,467 -0.03(-0.44%)
Aug 05, 2015 7.900 7.927 7.772 7.785 122,935 +0.00(+0.00%)
Aug 04, 2015 7.629 7.799 7.589 7.785 183,930 +0.20(+2.59%)
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.