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 30, 2012 4.402 4.525 4.371 4.402 43,072 -0.01(-0.15%)
Nov 29, 2012 4.454 4.454 4.364 4.409 101,465 +0.00(+0.00%)
Nov 28, 2012 4.273 4.428 4.241 4.409 21,419 +0.11(+2.56%)
Nov 27, 2012 4.254 4.299 4.234 4.299 17,100 +0.05(+1.22%)
Nov 26, 2012 4.221 4.312 4.202 4.247 22,321 +0.03(+0.61%)
Nov 23, 2012 4.241 4.364 4.208 4.221 14,941 +0.00(+0.00%)
Nov 21, 2012 4.215 4.280 4.170 4.221 31,761 +0.01(+0.15%)
Nov 20, 2012 4.183 4.273 4.170 4.215 21,813 +0.01(+0.31%)
Nov 19, 2012 4.183 4.305 4.183 4.202 28,918 +0.05(+1.25%)
Nov 16, 2012 4.092 4.208 4.021 4.150 43,828 +0.03(+0.78%)
Nov 15, 2012 4.124 4.234 4.112 4.118 16,041 -0.02(-0.47%)
Nov 14, 2012 4.247 4.260 4.118 4.137 44,972 -0.10(-2.29%)
Nov 13, 2012 4.170 4.234 4.137 4.234 23,168 +0.03(+0.77%)
Nov 12, 2012 4.157 4.254 4.073 4.202 26,313 +0.05(+1.09%)
Nov 09, 2012 4.215 4.215 4.105 4.157 12,619 -0.05(-1.23%)
Nov 08, 2012 4.150 4.364 4.150 4.208 95,805 +0.10(+2.36%)
Nov 07, 2012 4.228 4.228 3.982 4.112 122,074 -0.17(-3.93%)
Nov 06, 2012 4.267 4.331 4.208 4.280 21,704 -0.03(-0.75%)
Nov 05, 2012 4.150 4.390 4.150 4.312 25,272 +0.15(+3.57%)
Nov 02, 2012 4.228 4.228 4.137 4.163 37,584 -0.04(-0.92%)
Nov 01, 2012 4.254 4.254 4.157 4.202 36,396 -0.06(-1.37%)
Oct 31, 2012 4.137 4.305 4.137 4.260 29,662 +0.06(+1.38%)
Oct 26, 2012 4.344 4.202 4.202 4.202 7,734 -0.13(-2.98%)
Oct 25, 2012 4.299 4.331 4.215 4.331 20,810 +0.06(+1.36%)
Oct 24, 2012 4.254 4.312 4.247 4.273 11,572 +0.05(+1.23%)
Oct 23, 2012 4.260 4.338 4.215 4.221 13,197 -0.03(-0.61%)
Oct 19, 2012 4.267 4.396 4.247 4.247 65,206 -0.05(-1.20%)
Oct 18, 2012 4.377 4.377 4.299 4.299 9,309 -0.08(-1.92%)
Oct 17, 2012 4.325 4.383 4.170 4.383 23,711 +0.02(+0.44%)
Oct 16, 2012 4.454 4.454 4.234 4.364 9,027 -0.05(-1.17%)
Oct 15, 2012 4.293 4.435 4.221 4.415 24,773 +0.15(+3.48%)
Oct 12, 2012 4.344 4.344 4.247 4.267 11,151 -0.09(-2.08%)
Oct 11, 2012 4.402 4.409 4.325 4.357 30,549 +0.00(+0.00%)
Oct 10, 2012 4.402 4.402 4.318 4.357 25,428 -0.01(-0.15%)
Oct 09, 2012 4.435 4.448 4.351 4.364 18,087 -0.08(-1.75%)
Oct 08, 2012 4.454 4.464 4.409 4.441 13,101 -0.05(-1.01%)
Oct 05, 2012 4.532 4.535 4.474 4.486 21,632 -0.04(-0.86%)
Oct 04, 2012 4.596 4.596 4.512 4.525 69,844 -0.06(-1.41%)
Oct 03, 2012 4.583 4.642 4.525 4.590 76,316 +0.00(+0.00%)
Oct 02, 2012 4.564 4.616 4.441 4.590 37,994 +0.06(+1.28%)
Oct 01, 2012 4.532 4.583 4.396 4.532 22,114 +0.05(+1.01%)
Sep 28, 2012 4.545 4.558 4.364 4.486 33,225 -0.10(-2.12%)
Sep 27, 2012 4.467 4.590 4.461 4.583 74,857 +0.06(+1.29%)
Sep 26, 2012 4.499 4.571 4.499 4.525 72,376 +0.05(+1.16%)
Sep 25, 2012 4.545 4.587 4.461 4.474 75,157 -0.05(-1.14%)
Sep 24, 2012 4.441 4.603 4.441 4.525 29,155 +0.08(+1.74%)
Sep 21, 2012 4.325 4.448 4.257 4.448 127,890 +0.22(+5.20%)
Sep 20, 2012 4.299 4.299 4.202 4.228 18,361 -0.08(-1.95%)
Sep 19, 2012 4.441 4.441 4.286 4.312 38,667 -0.11(-2.49%)
Sep 18, 2012 4.474 4.512 4.402 4.422 42,835 -0.06(-1.44%)
Sep 17, 2012 4.519 4.519 4.383 4.486 30,595 -0.05(-1.00%)
Sep 14, 2012 4.616 4.616 4.461 4.532 77,320 -0.06(-1.41%)
Sep 13, 2012 4.351 4.622 4.351 4.596 66,230 +0.23(+5.33%)
Sep 12, 2012 4.396 4.396 4.299 4.364 22,672 -0.03(-0.74%)
Sep 11, 2012 4.357 4.396 4.348 4.396 18,011 +0.05(+1.04%)
Sep 10, 2012 4.344 4.390 4.280 4.351 26,097 -0.02(-0.44%)
Sep 07, 2012 4.338 4.370 4.234 4.370 28,850 +0.07(+1.65%)
Sep 06, 2012 4.267 4.383 4.247 4.299 80,523 +0.05(+1.22%)
Sep 05, 2012 4.267 4.267 4.208 4.247 51,297 -0.06(-1.35%)
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.