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, 2020 5.967 6.073 5.876 5.958 227,657 -0.04(-0.68%)
Oct 29, 2020 5.835 6.069 5.737 5.999 197,579 +0.14(+2.38%)
Oct 28, 2020 5.728 5.942 5.728 5.860 176,418 -0.09(-1.52%)
Oct 27, 2020 6.180 6.189 5.934 5.950 86,084 -0.25(-4.11%)
Oct 26, 2020 6.419 6.419 6.164 6.205 157,027 -0.28(-4.31%)
Oct 23, 2020 6.230 6.706 6.230 6.484 386,446 +0.02(+0.38%)
Oct 22, 2020 6.016 6.476 5.958 6.460 637,509 +0.48(+7.97%)
Oct 21, 2020 5.860 6.016 5.827 5.983 185,849 +0.11(+1.82%)
Oct 20, 2020 5.852 5.958 5.835 5.876 129,466 +0.09(+1.56%)
Oct 19, 2020 5.827 5.917 5.761 5.786 114,140 -0.04(-0.71%)
Oct 16, 2020 5.835 5.884 5.720 5.827 122,528 -0.03(-0.49%)
Oct 15, 2020 5.564 5.860 5.564 5.856 168,637 +0.21(+3.71%)
Oct 14, 2020 5.745 5.864 5.630 5.646 120,585 -0.12(-2.00%)
Oct 13, 2020 5.991 5.991 5.745 5.761 226,905 -0.27(-4.50%)
Oct 12, 2020 5.909 6.073 5.884 6.032 105,328 +0.09(+1.52%)
Oct 09, 2020 6.041 6.098 5.926 5.942 80,915 -0.07(-1.09%)
Oct 08, 2020 6.065 6.082 5.934 6.008 183,111 +0.01(+0.21%)
Oct 07, 2020 5.868 6.032 5.843 5.995 204,797 +0.20(+3.48%)
Oct 06, 2020 5.868 6.057 5.761 5.794 279,647 +0.01(+0.14%)
Oct 05, 2020 5.704 5.819 5.654 5.786 161,433 +0.14(+2.47%)
Oct 02, 2020 5.375 5.663 5.375 5.646 146,620 +0.16(+3.00%)
Oct 01, 2020 5.465 5.498 5.391 5.482 189,807 +0.01(+0.23%)
Sep 30, 2020 5.424 5.556 5.416 5.469 189,161 +0.03(+0.53%)
Sep 29, 2020 5.449 5.457 5.309 5.441 248,417 -0.03(-0.60%)
Sep 28, 2020 5.260 5.515 5.260 5.474 344,797 +0.29(+5.55%)
Sep 25, 2020 5.038 5.202 5.038 5.186 276,085 +0.09(+1.77%)
Sep 24, 2020 5.161 5.231 5.063 5.095 256,741 -0.02(-0.48%)
Sep 23, 2020 5.145 5.293 5.095 5.120 385,040 -0.02(-0.32%)
Sep 22, 2020 5.243 5.309 5.058 5.137 325,531 -0.08(-1.57%)
Sep 21, 2020 5.383 5.465 5.153 5.219 491,131 -0.25(-4.65%)
Sep 18, 2020 5.564 5.605 5.391 5.474 794,307 -0.04(-0.75%)
Sep 17, 2020 5.465 5.568 5.465 5.515 108,963 -0.04(-0.74%)
Sep 16, 2020 5.449 5.630 5.400 5.556 208,931 +0.11(+1.96%)
Sep 15, 2020 5.597 5.601 5.437 5.449 256,167 -0.10(-1.78%)
Sep 14, 2020 5.531 5.613 5.498 5.547 757,084 +0.02(+0.45%)
Sep 11, 2020 5.547 5.572 5.457 5.523 182,880 -0.02(-0.30%)
Sep 10, 2020 5.654 5.663 5.523 5.539 208,086 -0.07(-1.17%)
Sep 09, 2020 5.704 5.704 5.523 5.605 258,532 -0.08(-1.37%)
Sep 08, 2020 5.819 5.819 5.597 5.683 156,625 -0.17(-2.88%)
Sep 04, 2020 5.950 5.950 5.737 5.852 162,195 +0.08(+1.42%)
Sep 03, 2020 5.769 5.999 5.737 5.769 156,701 +0.05(+0.86%)
Sep 02, 2020 5.712 5.819 5.638 5.720 121,597 +0.02(+0.29%)
Sep 01, 2020 5.671 5.761 5.607 5.704 144,821 +0.01(+0.14%)
Aug 31, 2020 5.810 5.810 5.679 5.695 256,968 -0.15(-2.60%)
Aug 28, 2020 5.868 5.868 5.761 5.847 177,526 +0.05(+0.78%)
Aug 27, 2020 5.671 5.868 5.671 5.802 173,367 +0.12(+2.17%)
Aug 26, 2020 5.810 6.024 5.671 5.679 303,536 -0.12(-1.99%)
Aug 25, 2020 5.802 5.884 5.704 5.794 148,043 +0.04(+0.71%)
Aug 24, 2020 5.572 5.753 5.498 5.753 151,457 +0.21(+3.86%)
Aug 21, 2020 5.589 5.663 5.492 5.539 232,646 -0.05(-0.96%)
Aug 20, 2020 5.572 5.650 5.564 5.593 232,916 -0.14(-2.37%)
Aug 19, 2020 5.687 5.827 5.654 5.728 237,060 +0.05(+0.87%)
Aug 18, 2020 5.926 5.975 5.654 5.679 212,903 -0.23(-3.89%)
Aug 17, 2020 6.049 6.049 5.860 5.909 214,072 -0.19(-3.10%)
Aug 14, 2020 5.991 6.131 5.917 6.098 101,965 +0.06(+0.95%)
Aug 13, 2020 6.246 6.287 6.024 6.041 171,568 -0.28(-4.42%)
Aug 12, 2020 6.419 6.419 6.221 6.320 419,941 +0.07(+1.05%)
Aug 11, 2020 6.164 6.320 6.164 6.254 680,346 +0.21(+3.54%)
Aug 10, 2020 5.967 6.164 5.942 6.041 253,321 +0.11(+1.80%)
Aug 07, 2020 5.556 5.942 5.506 5.934 344,102 +0.33(+5.87%)
Aug 06, 2020 5.638 5.671 5.564 5.605 133,271 -0.06(-1.09%)
Aug 05, 2020 5.580 5.671 5.474 5.667 372,593 +0.18(+3.37%)
Aug 04, 2020 5.482 5.587 5.441 5.482 444,226 -0.02(-0.37%)
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.