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, 2023 7.847 7.942 7.680 7.809 271,166 -0.12(-1.56%)
Oct 30, 2023 7.894 8.009 7.720 7.933 419,950 +0.06(+0.73%)
Oct 27, 2023 8.019 8.085 7.791 7.875 296,314 -0.09(-1.08%)
Oct 26, 2023 7.637 7.985 7.637 7.961 200,152 +0.34(+4.51%)
Oct 25, 2023 7.608 7.637 7.455 7.618 227,051 -0.04(-0.50%)
Oct 24, 2023 7.789 7.818 7.579 7.656 207,469 -0.07(-0.87%)
Oct 23, 2023 7.723 7.866 7.684 7.723 270,843 -0.03(-0.37%)
Oct 20, 2023 8.028 8.066 7.742 7.751 333,198 -0.27(-3.33%)
Oct 19, 2023 8.076 8.181 8.004 8.019 194,559 -0.05(-0.59%)
Oct 18, 2023 8.171 8.181 8.057 8.066 154,086 -0.18(-2.20%)
Oct 17, 2023 8.095 8.372 8.095 8.248 256,137 +0.14(+1.77%)
Oct 16, 2023 8.104 8.229 8.047 8.104 162,528 +0.11(+1.31%)
Oct 13, 2023 8.324 8.381 7.885 7.999 111,004 -0.25(-3.01%)
Oct 12, 2023 8.229 8.276 7.980 8.248 187,356 -0.02(-0.23%)
Oct 11, 2023 8.295 8.381 8.190 8.267 129,166 +0.02(+0.23%)
Oct 10, 2023 8.286 8.410 8.229 8.248 160,068 +0.01(+0.12%)
Oct 09, 2023 8.114 8.310 8.057 8.238 167,339 +0.06(+0.76%)
Oct 06, 2023 8.066 8.295 7.999 8.176 166,406 +0.03(+0.35%)
Oct 05, 2023 7.999 8.162 7.999 8.147 217,731 +0.13(+1.61%)
Oct 04, 2023 7.837 8.019 7.789 8.019 167,748 +0.18(+2.31%)
Oct 03, 2023 7.961 7.961 7.775 7.837 190,846 -0.16(-2.03%)
Oct 02, 2023 8.028 8.114 7.923 7.999 186,859 -0.09(-1.06%)
Sep 29, 2023 8.066 8.143 8.028 8.085 193,697 +0.10(+1.19%)
Sep 28, 2023 7.904 8.033 7.885 7.990 150,043 +0.11(+1.33%)
Sep 27, 2023 7.942 7.971 7.837 7.885 203,034 -0.02(-0.24%)
Sep 26, 2023 7.923 8.057 7.904 7.904 190,802 -0.09(-1.08%)
Sep 25, 2023 7.894 8.019 7.976 7.990 148,261 +0.07(+0.84%)
Sep 22, 2023 8.028 8.028 7.894 7.923 154,379 -0.07(-0.84%)
Sep 21, 2023 8.028 8.047 7.914 7.990 173,638 -0.09(-1.06%)
Sep 20, 2023 8.114 8.219 8.076 8.076 213,070 -0.03(-0.35%)
Sep 19, 2023 8.114 8.171 8.028 8.104 159,016 -0.01(-0.12%)
Sep 18, 2023 8.143 8.171 8.095 8.114 168,602 -0.03(-0.35%)
Sep 15, 2023 8.257 8.276 8.114 8.143 612,612 -0.14(-1.73%)
Sep 14, 2023 8.171 8.286 8.133 8.286 278,608 +0.15(+1.88%)
Sep 13, 2023 8.133 8.248 8.085 8.133 226,903 +0.01(+0.12%)
Sep 12, 2023 8.171 8.276 8.066 8.124 186,770 -0.04(-0.47%)
Sep 11, 2023 8.248 8.338 8.114 8.162 112,463 -0.06(-0.70%)
Sep 08, 2023 8.200 8.372 8.038 8.219 148,908 +0.08(+0.94%)
Sep 07, 2023 8.019 8.248 7.980 8.143 402,283 +0.09(+1.07%)
Sep 06, 2023 8.267 8.295 8.042 8.057 183,952 -0.18(-2.20%)
Sep 05, 2023 8.400 8.400 8.238 8.238 177,100 -0.22(-2.60%)
Sep 01, 2023 8.315 8.544 8.315 8.458 153,870 +0.18(+2.19%)
Aug 31, 2023 8.200 8.310 8.200 8.276 237,870 +0.09(+1.05%)
Aug 30, 2023 8.276 8.477 8.124 8.190 183,366 -0.09(-1.04%)
Aug 29, 2023 8.324 8.362 8.248 8.276 113,212 -0.05(-0.57%)
Aug 28, 2023 8.334 8.415 8.295 8.324 126,614 +0.06(+0.69%)
Aug 25, 2023 8.362 8.391 8.152 8.267 187,304 -0.07(-0.80%)
Aug 24, 2023 8.286 8.424 8.268 8.334 213,495 +0.03(+0.34%)
Aug 23, 2023 8.248 8.391 8.152 8.305 143,217 +0.04(+0.46%)
Aug 22, 2023 8.563 8.591 8.262 8.267 276,223 -0.32(-3.78%)
Aug 21, 2023 8.601 8.601 8.429 8.591 316,264 -0.04(-0.44%)
Aug 18, 2023 8.534 8.696 8.486 8.630 205,953 -0.01(-0.11%)
Aug 17, 2023 8.639 8.668 8.553 8.639 199,957 +0.01(+0.11%)
Aug 16, 2023 8.553 8.687 8.486 8.630 350,685 +0.03(+0.33%)
Aug 15, 2023 8.696 8.735 8.553 8.601 393,806 -0.23(-2.59%)
Aug 14, 2023 8.868 8.868 8.668 8.830 137,727 -0.09(-0.96%)
Aug 11, 2023 8.696 8.925 8.525 8.916 175,852 -0.06(-0.64%)
Aug 10, 2023 8.916 9.059 8.868 8.973 175,621 +0.11(+1.29%)
Aug 09, 2023 8.992 9.030 8.823 8.859 247,507 -0.12(-1.38%)
Aug 08, 2023 9.020 9.039 8.851 8.983 215,517 -0.22(-2.35%)
Aug 07, 2023 9.209 9.284 9.138 9.199 249,707 -0.01(-0.10%)
Aug 04, 2023 9.209 9.293 9.157 9.209 142,765 -0.01(-0.10%)
Aug 03, 2023 9.115 9.341 9.020 9.218 152,606 +0.01(+0.10%)
Aug 02, 2023 8.973 9.228 8.917 9.209 276,713 +0.14(+1.56%)
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.