Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.310 -0.060 (-0.72%)
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 (%)
Nov 28, 2014 5.663 5.663 5.477 5.490 17,566 -0.16(-2.83%)
Nov 26, 2014 5.603 5.650 5.650 5.650 10,356 +0.01(+0.12%)
Nov 25, 2014 5.637 5.677 5.583 5.643 9,454 +0.03(+0.47%)
Nov 24, 2014 5.510 5.623 5.510 5.617 24,865 +0.10(+1.81%)
Nov 21, 2014 5.643 5.643 5.503 5.517 28,371 -0.07(-1.19%)
Nov 20, 2014 5.503 5.583 5.463 5.583 21,570 +0.04(+0.72%)
Nov 19, 2014 5.717 5.717 5.537 5.543 33,830 -0.16(-2.80%)
Nov 18, 2014 5.697 5.723 5.663 5.703 23,182 +0.04(+0.71%)
Nov 17, 2014 5.850 5.850 5.637 5.663 28,138 -0.22(-3.74%)
Nov 14, 2014 5.956 5.956 5.870 5.883 54,428 -0.06(-1.01%)
Nov 13, 2014 5.930 5.956 5.863 5.943 26,878 +0.01(+0.22%)
Nov 12, 2014 5.843 5.930 5.777 5.930 36,383 +0.05(+0.79%)
Nov 11, 2014 5.910 5.910 5.856 5.883 57,152 -0.01(-0.23%)
Nov 10, 2014 5.896 5.896 5.830 5.896 34,264 +0.00(+0.00%)
Nov 07, 2014 5.710 5.896 5.710 5.896 38,910 +0.05(+0.91%)
Nov 06, 2014 5.743 5.856 5.650 5.843 83,816 +0.01(+0.23%)
Nov 05, 2014 5.863 5.863 5.803 5.830 48,423 +0.00(+0.00%)
Nov 04, 2014 5.730 5.830 5.723 5.830 40,435 +0.08(+1.39%)
Nov 03, 2014 5.763 5.783 5.710 5.750 107,679 -0.01(-0.23%)
Oct 31, 2014 5.790 5.790 5.717 5.763 81,521 +0.05(+0.81%)
Oct 30, 2014 5.611 5.730 5.525 5.717 79,009 +0.07(+1.29%)
Oct 29, 2014 5.604 5.651 5.518 5.644 78,660 +0.03(+0.47%)
Oct 28, 2014 5.498 5.624 5.485 5.617 120,936 +0.13(+2.42%)
Oct 27, 2014 5.445 5.518 5.492 5.485 38,200 -0.01(-0.12%)
Oct 24, 2014 5.584 5.584 5.366 5.492 34,615 -0.03(-0.60%)
Oct 23, 2014 5.564 5.564 5.465 5.525 29,422 +0.06(+1.09%)
Oct 22, 2014 5.538 5.584 5.465 5.465 22,929 -0.12(-2.14%)
Oct 21, 2014 5.525 5.591 5.498 5.584 33,235 +0.07(+1.20%)
Oct 20, 2014 5.571 5.584 5.485 5.518 53,847 -0.06(-1.07%)
Oct 17, 2014 5.697 5.723 5.578 5.578 44,957 -0.09(-1.64%)
Oct 16, 2014 5.564 5.697 5.564 5.670 67,708 +0.05(+0.82%)
Oct 15, 2014 5.617 5.684 5.525 5.624 67,663 -0.05(-0.82%)
Oct 14, 2014 5.664 5.697 5.631 5.670 81,062 +0.03(+0.59%)
Oct 13, 2014 5.538 5.664 5.538 5.637 54,389 +0.11(+2.04%)
Oct 10, 2014 5.498 5.598 5.498 5.525 44,355 +0.03(+0.48%)
Oct 09, 2014 5.564 5.624 5.551 5.498 32,768 -0.09(-1.54%)
Oct 08, 2014 5.498 5.604 5.498 5.584 68,908 +0.09(+1.57%)
Oct 07, 2014 5.505 5.571 5.498 5.498 18,127 -0.03(-0.60%)
Oct 06, 2014 5.511 5.571 5.498 5.531 29,019 +0.02(+0.36%)
Oct 03, 2014 5.518 5.551 5.465 5.511 75,378 +0.05(+0.85%)
Oct 02, 2014 5.521 5.521 5.425 5.465 66,423 -0.01(-0.12%)
Oct 01, 2014 5.445 5.531 5.405 5.472 88,476 +0.03(+0.61%)
Sep 30, 2014 5.472 5.511 5.432 5.439 124,419 -0.05(-0.85%)
Sep 29, 2014 5.445 5.511 5.445 5.485 104,646 -0.01(-0.12%)
Sep 26, 2014 5.399 5.498 5.399 5.492 102,586 +0.09(+1.72%)
Sep 25, 2014 5.445 5.492 5.399 5.399 45,075 -0.06(-1.09%)
Sep 24, 2014 5.465 5.468 5.445 5.458 16,578 +0.00(+0.00%)
Sep 23, 2014 5.432 5.511 5.432 5.458 31,263 -0.01(-0.12%)
Sep 22, 2014 5.531 5.591 5.465 5.465 51,749 -0.11(-1.90%)
Sep 19, 2014 5.478 5.584 5.478 5.571 143,433 +0.08(+1.45%)
Sep 18, 2014 5.465 5.498 5.465 5.492 15,844 +0.03(+0.48%)
Sep 17, 2014 5.458 5.505 5.458 5.465 13,959 +0.00(+0.00%)
Sep 16, 2014 5.531 5.531 5.445 5.465 23,957 -0.01(-0.12%)
Sep 15, 2014 5.465 5.505 5.439 5.472 52,001 +0.01(+0.12%)
Sep 12, 2014 5.505 5.531 5.439 5.465 37,549 -0.02(-0.36%)
Sep 11, 2014 5.458 5.505 5.452 5.485 22,403 -0.01(-0.24%)
Sep 10, 2014 5.452 5.505 5.439 5.498 25,862 +0.03(+0.61%)
Sep 09, 2014 5.465 5.478 5.432 5.465 59,087 -0.01(-0.12%)
Sep 08, 2014 5.439 5.498 5.439 5.472 27,891 -0.02(-0.36%)
Sep 05, 2014 5.432 5.505 5.432 5.492 24,088 +0.03(+0.48%)
Sep 04, 2014 5.480 5.571 5.465 5.465 21,477 -0.01(-0.12%)
Sep 03, 2014 5.558 5.591 5.465 5.472 19,251 -0.08(-1.43%)
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.