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 31, 2016 7.763 7.819 7.635 7.671 134,961 -0.12(-1.54%)
Oct 28, 2016 7.529 7.812 7.444 7.791 141,714 +0.18(+2.32%)
Oct 27, 2016 7.706 7.706 7.593 7.614 44,836 -0.04(-0.46%)
Oct 26, 2016 7.649 7.748 7.635 7.649 37,574 -0.06(-0.73%)
Oct 25, 2016 7.755 7.755 7.642 7.706 91,384 -0.02(-0.27%)
Oct 24, 2016 7.671 7.826 7.671 7.727 51,583 +0.06(+0.74%)
Oct 21, 2016 7.635 7.741 7.572 7.671 38,950 -0.04(-0.55%)
Oct 20, 2016 7.678 7.734 7.626 7.713 49,516 +0.04(+0.46%)
Oct 19, 2016 7.558 7.748 7.558 7.678 47,379 +0.08(+1.02%)
Oct 18, 2016 7.671 7.688 7.543 7.600 80,339 -0.08(-1.01%)
Oct 17, 2016 7.621 7.734 7.614 7.678 37,401 +0.02(+0.28%)
Oct 14, 2016 7.614 7.727 7.614 7.656 50,410 +0.04(+0.56%)
Oct 13, 2016 7.628 7.664 7.600 7.614 51,483 -0.15(-1.91%)
Oct 12, 2016 7.692 7.805 7.550 7.763 127,208 +0.08(+1.01%)
Oct 11, 2016 7.678 7.770 7.621 7.685 75,078 -0.03(-0.37%)
Oct 10, 2016 7.621 7.741 7.586 7.713 45,064 +0.07(+0.93%)
Oct 07, 2016 7.741 7.741 7.543 7.642 45,247 -0.09(-1.19%)
Oct 06, 2016 7.664 7.777 7.345 7.734 60,319 +0.02(+0.27%)
Oct 05, 2016 7.558 7.770 7.558 7.713 74,916 +0.14(+1.87%)
Oct 04, 2016 7.649 7.734 7.515 7.572 82,081 -0.08(-1.02%)
Oct 03, 2016 7.678 7.734 7.537 7.649 37,656 -0.08(-1.10%)
Sep 30, 2016 7.720 7.833 7.699 7.734 84,458 +0.05(+0.64%)
Sep 29, 2016 7.812 7.872 7.678 7.685 59,865 -0.18(-2.25%)
Sep 28, 2016 7.833 7.886 7.784 7.862 71,922 +0.03(+0.36%)
Sep 27, 2016 7.812 7.869 7.812 7.833 86,555 -0.01(-0.09%)
Sep 26, 2016 7.989 7.989 7.840 7.840 54,245 -0.21(-2.63%)
Sep 23, 2016 8.081 8.130 8.010 8.052 68,833 -0.06(-0.78%)
Sep 22, 2016 8.024 8.116 8.010 8.116 84,208 +0.09(+1.15%)
Sep 21, 2016 8.003 8.028 7.925 8.024 103,785 +0.03(+0.35%)
Sep 20, 2016 8.045 8.045 7.989 7.996 61,958 +0.01(+0.09%)
Sep 19, 2016 7.960 8.031 7.960 7.989 77,113 +0.08(+0.98%)
Sep 16, 2016 8.017 8.024 7.784 7.911 323,081 -0.07(-0.89%)
Sep 15, 2016 7.911 8.024 7.904 7.982 58,807 +0.04(+0.44%)
Sep 14, 2016 7.946 8.059 7.911 7.946 80,611 +0.07(+0.90%)
Sep 13, 2016 7.975 7.975 7.812 7.876 100,528 -0.17(-2.11%)
Sep 12, 2016 7.953 8.067 7.854 8.045 77,017 +0.07(+0.89%)
Sep 09, 2016 8.095 8.123 7.960 7.975 93,979 -0.14(-1.74%)
Sep 08, 2016 8.130 8.158 8.109 8.116 106,124 -0.01(-0.09%)
Sep 07, 2016 8.102 8.137 8.081 8.123 102,131 -0.01(-0.09%)
Sep 06, 2016 8.109 8.151 8.038 8.130 140,987 +0.00(+0.00%)
Sep 02, 2016 8.137 8.130 8.130 8.130 66,480 -0.01(-0.09%)
Sep 01, 2016 8.137 8.151 8.074 8.137 117,177 +0.01(+0.17%)
Aug 31, 2016 8.201 8.300 8.102 8.123 241,438 -0.07(-0.86%)
Aug 30, 2016 8.328 8.392 8.130 8.194 235,879 -0.13(-1.61%)
Aug 29, 2016 8.434 8.484 8.272 8.328 1,447,793 -0.08(-1.01%)
Aug 26, 2016 8.420 8.470 8.321 8.413 157,258 +0.04(+0.51%)
Aug 25, 2016 8.236 8.462 8.201 8.371 808,599 +0.13(+1.54%)
Aug 24, 2016 8.250 8.420 8.173 8.243 470,162 +0.06(+0.69%)
Aug 23, 2016 8.194 8.208 8.081 8.187 505,105 -0.01(-0.09%)
Aug 22, 2016 8.095 8.208 8.045 8.194 211,697 +0.05(+0.61%)
Aug 19, 2016 8.123 8.166 8.067 8.144 185,686 +0.03(+0.35%)
Aug 18, 2016 8.031 8.130 7.982 8.116 116,837 +0.11(+1.32%)
Aug 17, 2016 7.925 8.070 7.925 8.010 143,551 +0.06(+0.71%)
Aug 16, 2016 7.876 7.975 7.854 7.953 62,132 +0.02(+0.27%)
Aug 15, 2016 7.876 7.968 7.876 7.932 70,687 +0.06(+0.81%)
Aug 12, 2016 7.798 7.904 7.777 7.869 68,461 +0.04(+0.45%)
Aug 11, 2016 7.840 7.883 7.833 7.833 45,304 +0.00(+0.00%)
Aug 10, 2016 7.847 7.869 7.805 7.833 72,066 -0.01(-0.18%)
Aug 09, 2016 7.791 7.847 7.763 7.847 81,358 +0.06(+0.82%)
Aug 08, 2016 7.763 7.794 7.713 7.784 164,984 +0.02(+0.27%)
Aug 05, 2016 7.593 7.784 7.360 7.763 278,240 +0.24(+3.20%)
Aug 04, 2016 7.494 7.613 7.315 7.522 18,386 +0.06(+0.85%)
Aug 03, 2016 7.340 7.473 7.340 7.459 27,952 +0.14(+1.92%)
Aug 02, 2016 7.291 7.361 7.116 7.319 76,979 +0.04(+0.58%)
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.