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 (%)
Dec 31, 2002 5.527 5.721 5.495 5.585 14,231 +0.09(+1.65%)
Dec 27, 2002 5.495 5.495 5.495 5.495 2,320 -0.06(-1.16%)
Dec 26, 2002 5.508 5.560 5.495 5.560 35,887 +0.00(+0.00%)
Dec 24, 2002 5.560 5.560 5.560 5.560 4,640 +0.00(+0.00%)
Dec 23, 2002 5.540 5.560 5.540 5.560 17,170 +0.01(+0.12%)
Dec 20, 2002 5.508 5.553 5.508 5.553 7,424 -0.01(-0.12%)
Dec 19, 2002 5.495 5.560 5.495 5.560 160,564 +0.06(+1.18%)
Dec 18, 2002 5.527 5.527 5.495 5.495 14,695 -0.02(-0.35%)
Dec 17, 2002 5.514 5.514 5.514 5.514 7,115 -0.03(-0.47%)
Dec 16, 2002 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Dec 13, 2002 5.547 5.547 5.540 5.540 4,640 -0.02(-0.35%)
Dec 12, 2002 5.540 5.592 5.501 5.560 15,778 +0.03(+0.58%)
Dec 11, 2002 5.508 5.527 5.501 5.527 7,270 -0.02(-0.35%)
Dec 10, 2002 5.547 5.547 5.547 5.547 154 -0.01(-0.17%)
Dec 09, 2002 5.556 5.556 5.556 5.556 464 +0.05(+1.00%)
Dec 06, 2002 5.585 5.585 5.585 5.501 3,403 -0.05(-0.93%)
Dec 05, 2002 5.547 5.553 5.495 5.553 123,749 +0.01(+0.12%)
Dec 04, 2002 5.547 5.547 5.547 5.547 0 +0.00(+0.00%)
Dec 03, 2002 5.521 5.624 5.495 5.547 24,749 -0.01(-0.23%)
Dec 02, 2002 5.521 5.560 5.495 5.560 4,640 -0.01(-0.17%)
Nov 29, 2002 5.560 5.569 5.495 5.569 8,507 +0.02(+0.29%)
Nov 27, 2002 5.501 5.553 5.501 5.553 1,237 +0.05(+0.85%)
Nov 26, 2002 5.560 5.560 5.507 5.507 1,546 -0.04(-0.72%)
Nov 25, 2002 5.495 5.547 5.495 5.547 12,839 +0.04(+0.70%)
Nov 22, 2002 5.508 5.560 5.508 5.508 2,939 -0.05(-0.81%)
Nov 21, 2002 5.527 5.553 5.495 5.553 12,220 +0.06(+1.18%)
Nov 20, 2002 5.495 5.495 5.489 5.489 2,010 -0.01(-0.12%)
Nov 19, 2002 5.495 5.495 5.495 5.495 0 +0.00(+0.00%)
Nov 18, 2002 5.495 5.495 5.495 5.495 1,546 -0.05(-0.93%)
Nov 15, 2002 5.547 5.547 5.547 5.547 0 +0.00(+0.00%)
Nov 14, 2002 5.495 5.547 5.495 5.547 21,192 +0.02(+0.35%)
Nov 13, 2002 5.521 5.527 5.521 5.527 3,557 +0.03(+0.59%)
Nov 12, 2002 5.495 5.495 5.495 5.495 11,756 -0.05(-0.93%)
Nov 11, 2002 5.495 5.547 5.489 5.547 38,362 -0.01(-0.23%)
Nov 08, 2002 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Nov 07, 2002 5.496 5.657 5.495 5.560 37,434 +0.01(+0.12%)
Nov 06, 2002 5.553 5.553 5.553 5.553 154 +0.01(+0.12%)
Nov 05, 2002 5.495 5.560 5.495 5.547 17,943 -0.07(-1.27%)
Nov 04, 2002 5.430 5.657 5.430 5.618 19,335 +0.06(+1.16%)
Nov 01, 2002 5.553 5.553 5.553 5.553 309 +0.01(+0.12%)
Oct 31, 2002 5.521 5.547 5.521 5.547 5,568 +0.06(+1.06%)
Oct 30, 2002 5.476 5.489 5.476 5.489 6,342 -0.05(-0.82%)
Oct 29, 2002 5.534 5.534 5.534 5.534 0 +0.00(+0.00%)
Oct 28, 2002 5.489 5.534 5.489 5.534 44,859 +0.05(+0.82%)
Oct 25, 2002 5.469 5.495 5.463 5.489 13,457 -0.01(-0.12%)
Oct 24, 2002 5.476 5.501 5.463 5.495 131,329 +0.02(+0.35%)
Oct 23, 2002 5.444 5.476 5.443 5.476 3,248 +0.01(+0.12%)
Oct 22, 2002 5.450 5.469 5.450 5.469 11,756 +0.00(+0.00%)
Oct 21, 2002 5.479 5.479 5.463 5.469 4,872 -0.02(-0.41%)
Oct 18, 2002 5.476 5.514 5.476 5.492 2,629 +0.02(+0.30%)
Oct 17, 2002 5.469 5.476 5.469 5.476 1,392 +0.01(+0.24%)
Oct 16, 2002 5.527 5.527 5.463 5.463 7,115 +0.05(+0.84%)
Oct 15, 2002 5.501 5.501 5.417 5.417 1,856 -0.01(-0.24%)
Oct 14, 2002 5.411 5.430 5.411 5.430 618 +0.02(+0.36%)
Oct 11, 2002 5.417 5.430 5.411 5.411 6,806 -0.14(-2.45%)
Oct 10, 2002 5.547 5.592 5.430 5.547 18,871 -0.05(-0.81%)
Oct 09, 2002 5.540 5.689 5.540 5.592 136,124 -0.10(-1.70%)
Oct 08, 2002 5.540 5.689 5.540 5.689 39,445 +0.06(+1.03%)
Oct 07, 2002 5.689 5.689 5.631 5.631 3,093 -0.05(-0.91%)
Oct 04, 2002 5.637 5.682 5.624 5.682 97,607 -0.01(-0.11%)
Oct 03, 2002 5.629 5.689 5.624 5.689 106,269 +0.05(+0.92%)
Oct 02, 2002 5.637 5.657 5.611 5.637 4,021 +0.00(+0.01%)
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.