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 (%)
Nov 28, 2003 8.102 8.102 8.044 8.077 4,530 +0.01(+0.09%)
Nov 26, 2003 8.057 8.102 7.650 8.069 19,096 +0.12(+1.54%)
Nov 25, 2003 8.006 8.090 7.812 7.947 11,143 -0.12(-1.52%)
Nov 24, 2003 7.786 8.096 7.766 8.070 15,907 +0.32(+4.17%)
Nov 21, 2003 7.909 7.909 7.553 7.747 7,158 +0.10(+1.27%)
Nov 20, 2003 7.728 7.812 7.527 7.650 6,404 -0.10(-1.33%)
Nov 19, 2003 7.314 7.825 7.308 7.754 8,388 +0.39(+5.26%)
Nov 18, 2003 7.773 7.773 7.366 7.366 14,238 -0.14(-1.89%)
Nov 17, 2003 7.527 7.689 7.463 7.508 9,286 -0.09(-1.19%)
Nov 14, 2003 7.786 7.786 7.598 7.598 26,011 -0.19(-2.41%)
Nov 13, 2003 7.786 7.947 7.721 7.786 9,033 -0.21(-2.58%)
Nov 12, 2003 7.792 8.109 7.792 7.992 8,376 +0.30(+3.94%)
Nov 11, 2003 7.689 7.754 7.682 7.689 4,231 +0.00(+0.00%)
Nov 10, 2003 7.850 7.857 7.682 7.689 20,276 -0.16(-1.98%)
Nov 07, 2003 7.960 8.122 7.844 7.844 6,223 -0.07(-0.90%)
Nov 06, 2003 7.818 8.070 7.754 7.915 31,017 -0.16(-2.00%)
Nov 05, 2003 8.135 8.135 7.818 8.077 15,133 -0.06(-0.71%)
Nov 04, 2003 8.038 8.232 7.909 8.135 6,741 +0.01(+0.16%)
Nov 03, 2003 7.747 8.141 7.508 8.122 31,818 +0.50(+6.53%)
Oct 31, 2003 7.986 8.044 7.385 7.624 23,679 -0.29(-3.67%)
Oct 30, 2003 7.883 7.954 7.900 7.915 30,887 +0.03(+0.41%)
Oct 29, 2003 7.670 7.883 7.670 7.883 34,203 +0.13(+1.67%)
Oct 28, 2003 7.469 7.754 7.443 7.754 12,381 +0.10(+1.27%)
Oct 27, 2003 7.586 7.670 7.495 7.656 16,095 +0.25(+3.39%)
Oct 24, 2003 7.463 7.465 7.308 7.405 23,679 -0.06(-0.78%)
Oct 23, 2003 7.301 7.527 7.301 7.463 15,631 +0.22(+3.03%)
Oct 22, 2003 7.511 7.511 7.243 7.243 22,596 -0.28(-3.69%)
Oct 21, 2003 7.592 7.695 7.495 7.521 26,929 +0.03(+0.34%)
Oct 20, 2003 7.534 7.534 7.463 7.495 6,500 +0.02(+0.26%)
Oct 17, 2003 7.469 7.734 7.463 7.476 34,432 -0.21(-2.68%)
Oct 16, 2003 7.450 7.682 7.463 7.682 2,476 +0.23(+3.11%)
Oct 15, 2003 7.747 7.747 7.418 7.450 49,429 -0.30(-3.84%)
Oct 14, 2003 7.527 7.754 7.527 7.747 20,738 +0.16(+2.13%)
Oct 13, 2003 7.430 7.754 7.237 7.586 11,917 +0.13(+1.73%)
Oct 10, 2003 7.754 7.754 7.443 7.456 20,074 -0.30(-3.83%)
Oct 09, 2003 7.676 7.754 7.437 7.754 9,142 +0.18(+2.39%)
Oct 08, 2003 7.682 7.792 7.527 7.573 10,833 -0.26(-3.30%)
Oct 07, 2003 7.682 7.850 7.560 7.831 60,390 +0.21(+2.71%)
Oct 06, 2003 7.825 7.850 7.514 7.624 12,226 -0.20(-2.56%)
Oct 03, 2003 7.844 7.844 7.686 7.825 12,845 +0.01(+0.08%)
Oct 02, 2003 7.637 7.818 7.495 7.818 24,468 +0.06(+0.83%)
Oct 01, 2003 6.965 7.850 6.920 7.754 24,953 +0.70(+9.99%)
Sep 30, 2003 6.855 7.049 6.623 7.049 30,277 +0.09(+1.30%)
Sep 29, 2003 6.894 6.972 6.455 6.959 28,594 +0.17(+2.47%)
Sep 26, 2003 7.114 7.211 6.791 6.791 14,690 -0.38(-5.32%)
Sep 25, 2003 7.321 7.598 7.156 7.172 30,103 -0.10(-1.33%)
Sep 24, 2003 7.495 7.521 7.269 7.269 16,798 -0.23(-3.02%)
Sep 23, 2003 7.547 7.670 7.469 7.495 6,809 -0.17(-2.27%)
Sep 22, 2003 7.482 7.747 7.269 7.670 22,914 +0.00(+0.00%)
Sep 19, 2003 7.506 7.741 7.443 7.670 38,227 -0.02(-0.25%)
Sep 18, 2003 7.430 7.747 7.424 7.689 38,692 -0.06(-0.75%)
Sep 17, 2003 7.747 7.747 7.450 7.747 20,429 +0.00(+0.00%)
Sep 16, 2003 7.695 7.747 7.579 7.747 21,203 +0.17(+2.22%)
Sep 15, 2003 7.560 7.715 7.527 7.579 13,464 +0.02(+0.26%)
Sep 12, 2003 7.650 7.747 7.269 7.560 14,548 -0.19(-2.42%)
Sep 11, 2003 7.708 7.754 7.418 7.747 18,417 +0.19(+2.48%)
Sep 10, 2003 7.573 7.695 7.534 7.560 14,548 -0.15(-1.93%)
Sep 09, 2003 7.560 7.747 7.534 7.708 8,667 -0.05(-0.58%)
Sep 08, 2003 7.553 7.754 7.366 7.754 16,869 +0.36(+4.80%)
Sep 05, 2003 7.682 7.805 7.334 7.398 44,186 -0.36(-4.58%)
Sep 04, 2003 7.747 7.754 7.495 7.754 34,048 +0.00(+0.00%)
Sep 03, 2003 7.618 7.754 7.476 7.754 85,122 +0.14(+1.87%)
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.