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, 2019 9.245 9.354 9.199 9.339 327,386 +0.03(+0.29%)
Oct 30, 2019 9.292 9.377 9.191 9.311 387,397 -0.00(-0.04%)
Oct 29, 2019 9.207 9.323 9.207 9.315 323,175 +0.11(+1.18%)
Oct 28, 2019 8.904 9.230 8.904 9.207 474,938 +0.33(+3.67%)
Oct 25, 2019 8.966 9.160 8.841 8.880 183,801 -0.03(-0.35%)
Oct 24, 2019 9.121 9.121 8.834 8.911 585,452 -0.16(-1.71%)
Oct 23, 2019 9.082 9.160 9.008 9.067 190,744 -0.04(-0.43%)
Oct 22, 2019 8.973 9.191 8.950 9.106 288,837 +0.11(+1.21%)
Oct 21, 2019 9.036 9.113 8.970 8.997 219,347 +0.06(+0.70%)
Oct 18, 2019 8.950 9.028 8.904 8.935 299,900 -0.04(-0.43%)
Oct 17, 2019 8.896 8.989 8.849 8.973 249,839 +0.12(+1.40%)
Oct 16, 2019 8.779 8.896 8.748 8.849 508,998 +0.09(+1.02%)
Oct 15, 2019 8.787 8.865 8.709 8.760 185,378 +0.04(+0.49%)
Oct 14, 2019 8.779 8.791 8.709 8.717 105,262 -0.11(-1.23%)
Oct 11, 2019 8.841 8.958 8.818 8.826 149,692 +0.12(+1.34%)
Oct 10, 2019 8.725 8.841 8.702 8.709 115,209 +0.03(+0.31%)
Oct 09, 2019 8.740 8.740 8.624 8.682 162,573 +0.03(+0.31%)
Oct 08, 2019 8.756 8.787 8.647 8.655 164,496 -0.21(-2.37%)
Oct 07, 2019 8.857 8.942 8.787 8.865 149,145 -0.01(-0.09%)
Oct 04, 2019 8.865 8.966 8.748 8.872 147,633 +0.05(+0.62%)
Oct 03, 2019 8.841 8.849 8.702 8.818 161,824 -0.02(-0.26%)
Oct 02, 2019 8.849 8.942 8.733 8.841 163,268 -0.05(-0.52%)
Oct 01, 2019 9.168 9.245 8.861 8.888 362,450 -0.24(-2.68%)
Sep 30, 2019 9.284 9.323 9.129 9.133 293,062 -0.14(-1.47%)
Sep 27, 2019 9.238 9.315 9.199 9.269 236,445 +0.10(+1.10%)
Sep 26, 2019 9.276 9.276 9.148 9.168 264,924 -0.16(-1.75%)
Sep 25, 2019 9.214 9.370 9.214 9.331 164,917 +0.12(+1.26%)
Sep 24, 2019 9.346 9.409 9.074 9.214 278,116 -0.17(-1.78%)
Sep 23, 2019 9.385 9.424 9.292 9.381 163,626 -0.02(-0.21%)
Sep 20, 2019 9.455 9.595 9.393 9.401 1,010,781 -0.07(-0.74%)
Sep 19, 2019 9.579 9.696 9.463 9.471 174,502 -0.12(-1.22%)
Sep 18, 2019 9.556 9.634 9.502 9.587 461,964 +0.00(+0.00%)
Sep 17, 2019 9.572 9.611 9.424 9.587 164,097 -0.03(-0.32%)
Sep 16, 2019 9.572 9.673 9.510 9.618 187,320 -0.04(-0.40%)
Sep 13, 2019 9.649 9.665 9.572 9.657 184,702 +0.08(+0.81%)
Sep 12, 2019 9.478 9.603 9.416 9.579 222,682 -0.01(-0.08%)
Sep 11, 2019 9.393 9.611 9.210 9.587 248,414 +0.25(+2.66%)
Sep 10, 2019 9.129 9.362 8.740 9.339 514,470 +0.22(+2.39%)
Sep 09, 2019 8.865 9.152 8.865 9.121 133,673 +0.32(+3.62%)
Sep 06, 2019 8.935 8.935 8.507 8.803 370,564 -0.13(-1.48%)
Sep 05, 2019 8.896 9.090 8.857 8.935 204,725 +0.16(+1.86%)
Sep 04, 2019 8.826 8.865 8.709 8.771 100,250 +0.00(+0.00%)
Sep 03, 2019 8.973 8.973 8.748 8.771 166,972 -0.23(-2.59%)
Aug 30, 2019 9.067 9.106 8.904 9.005 173,504 -0.04(-0.43%)
Aug 29, 2019 8.989 9.098 8.989 9.043 125,579 +0.11(+1.22%)
Aug 28, 2019 8.826 8.981 8.826 8.935 185,417 +0.06(+0.70%)
Aug 27, 2019 8.981 9.028 8.795 8.872 330,007 -0.10(-1.13%)
Aug 26, 2019 8.865 8.973 8.834 8.973 135,835 +0.16(+1.85%)
Aug 23, 2019 9.028 9.090 8.764 8.810 233,356 -0.24(-2.66%)
Aug 22, 2019 9.175 9.191 9.012 9.051 191,296 -0.09(-1.02%)
Aug 21, 2019 9.051 9.160 8.927 9.144 202,255 +0.19(+2.17%)
Aug 20, 2019 8.989 9.028 8.950 8.950 519,121 -0.07(-0.78%)
Aug 19, 2019 9.036 9.067 8.973 9.020 128,994 +0.12(+1.31%)
Aug 16, 2019 8.709 8.958 8.678 8.904 254,207 +0.23(+2.69%)
Aug 15, 2019 8.733 8.733 8.546 8.670 257,114 -0.02(-0.18%)
Aug 14, 2019 8.694 8.725 8.608 8.686 227,315 -0.16(-1.76%)
Aug 13, 2019 8.834 8.997 8.803 8.841 161,292 -0.01(-0.09%)
Aug 12, 2019 8.958 8.981 8.841 8.849 147,302 -0.21(-2.32%)
Aug 09, 2019 8.935 9.098 8.927 9.059 183,930 +0.09(+1.04%)
Aug 08, 2019 8.935 9.067 8.896 8.966 211,031 +0.15(+1.67%)
Aug 07, 2019 8.748 8.841 8.690 8.818 195,555 -0.09(-0.96%)
Aug 06, 2019 8.957 9.004 8.765 8.904 176,877 -0.02(-0.17%)
Aug 05, 2019 8.934 8.973 8.796 8.919 180,352 -0.17(-1.86%)
Aug 02, 2019 9.226 9.265 9.034 9.088 183,905 -0.16(-1.75%)
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.