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 (%)
Dec 31, 2009 2.651 2.599 2.599 2.599 70,846 -0.17(-6.29%)
Dec 30, 2009 2.786 2.877 2.618 2.773 84,251 -0.05(-1.61%)
Dec 29, 2009 2.735 2.941 2.592 2.819 81,023 +0.05(+1.87%)
Dec 28, 2009 2.877 2.903 2.755 2.767 8,629 -0.11(-3.82%)
Dec 24, 2009 2.961 2.961 2.877 2.877 618 +0.06(+2.30%)
Dec 23, 2009 2.844 3.019 2.728 2.812 45,863 -0.03(-1.13%)
Dec 22, 2009 2.741 2.870 2.670 2.844 70,719 +0.10(+3.53%)
Dec 21, 2009 2.735 2.812 2.631 2.747 40,541 -0.03(-0.93%)
Dec 18, 2009 2.573 2.780 2.573 2.773 78,331 +0.19(+7.25%)
Dec 17, 2009 2.683 2.696 2.541 2.586 68,800 -0.16(-5.66%)
Dec 16, 2009 2.689 2.786 2.651 2.741 20,202 +0.05(+1.92%)
Dec 15, 2009 2.676 2.705 2.663 2.689 17,015 +0.01(+0.48%)
Dec 14, 2009 2.651 2.909 2.651 2.676 106,246 +0.08(+3.24%)
Dec 11, 2009 2.660 2.728 2.566 2.592 70,722 -0.06(-2.20%)
Dec 10, 2009 2.631 2.735 2.625 2.651 61,255 +0.06(+2.50%)
Dec 09, 2009 2.528 2.663 2.528 2.586 11,149 +0.03(+1.01%)
Dec 08, 2009 2.424 2.644 2.418 2.560 91,030 +0.12(+4.76%)
Dec 07, 2009 2.411 2.482 2.366 2.444 43,070 -0.01(-0.53%)
Dec 04, 2009 2.515 2.515 2.405 2.457 46,823 +0.05(+1.88%)
Dec 03, 2009 2.424 2.521 2.392 2.411 21,223 -0.02(-0.80%)
Dec 02, 2009 2.566 2.586 2.379 2.431 20,805 -0.12(-4.81%)
Dec 01, 2009 2.489 2.709 2.470 2.554 220,207 +0.08(+3.40%)
Nov 30, 2009 2.502 2.825 2.470 2.470 192,028 -0.05(-2.05%)
Nov 27, 2009 2.398 2.521 2.385 2.521 7,935 +0.02(+0.78%)
Nov 25, 2009 2.651 2.676 2.502 2.502 23,176 -0.11(-4.21%)
Nov 24, 2009 2.360 2.618 2.353 2.612 67,723 +0.30(+13.17%)
Nov 23, 2009 2.586 2.612 2.295 2.308 121,934 -0.21(-8.46%)
Nov 20, 2009 2.825 2.864 2.470 2.521 62,477 -0.30(-10.76%)
Nov 19, 2009 2.670 2.838 2.360 2.825 199,648 +0.11(+4.05%)
Nov 18, 2009 2.263 2.903 2.263 2.715 195,250 +0.51(+23.17%)
Nov 17, 2009 2.004 2.256 2.004 2.204 44,450 +0.20(+10.00%)
Nov 16, 2009 1.998 2.133 1.978 2.004 69,590 +0.05(+2.65%)
Nov 13, 2009 1.888 2.211 1.875 1.952 130,478 +0.08(+4.14%)
Nov 12, 2009 1.823 1.998 1.810 1.875 36,400 +0.00(+0.00%)
Nov 11, 2009 2.211 2.334 1.791 1.875 389,317 +0.10(+5.45%)
Nov 10, 2009 1.616 1.817 1.474 1.778 241,920 +0.16(+10.00%)
Nov 09, 2009 1.739 1.745 1.616 1.616 248,241 -0.12(-7.06%)
Nov 06, 2009 1.713 1.804 1.681 1.739 96,478 +0.03(+1.51%)
Nov 05, 2009 1.681 1.771 1.681 1.713 116,901 +0.05(+2.71%)
Nov 04, 2009 1.842 1.862 1.577 1.668 154,244 -0.10(-5.84%)
Nov 03, 2009 1.875 1.946 1.739 1.771 188,307 -0.08(-4.20%)
Nov 02, 2009 1.926 2.547 1.765 1.849 462,394 +0.14(+8.33%)
Oct 30, 2009 2.056 2.056 1.681 1.707 283,181 -0.35(-16.98%)
Oct 29, 2009 2.444 2.463 2.036 2.056 115,798 -0.18(-8.09%)
Oct 28, 2009 2.411 2.418 2.204 2.237 39,941 -0.19(-7.73%)
Oct 27, 2009 2.524 2.524 2.424 2.424 62,900 -0.14(-5.54%)
Oct 26, 2009 2.547 2.566 2.502 2.566 11,695 +0.01(+0.25%)
Oct 23, 2009 2.547 2.651 2.463 2.560 84,573 -0.03(-1.25%)
Oct 22, 2009 2.592 2.631 2.586 2.592 31,845 -0.01(-0.25%)
Oct 21, 2009 2.683 2.689 2.586 2.599 28,559 -0.12(-4.29%)
Oct 20, 2009 2.715 2.741 2.663 2.715 61,902 -0.01(-0.24%)
Oct 19, 2009 2.793 2.819 2.715 2.722 20,418 -0.10(-3.66%)
Oct 16, 2009 2.780 2.825 2.715 2.825 27,546 +0.05(+1.63%)
Oct 15, 2009 2.760 2.786 2.644 2.780 40,374 +0.03(+1.18%)
Oct 14, 2009 2.825 2.903 2.747 2.747 36,722 -0.05(-1.62%)
Oct 13, 2009 2.767 2.844 2.754 2.793 14,588 +0.05(+1.65%)
Oct 12, 2009 2.799 2.832 2.715 2.747 30,491 +0.00(+0.00%)
Oct 09, 2009 2.760 2.793 2.631 2.747 16,551 -0.01(-0.23%)
Oct 08, 2009 2.819 2.909 2.651 2.754 110,902 -0.06(-2.29%)
Oct 07, 2009 2.980 3.077 2.715 2.819 106,130 -0.13(-4.39%)
Oct 06, 2009 3.142 3.142 2.929 2.948 51,885 +0.02(+0.66%)
Oct 05, 2009 3.025 3.168 2.916 2.929 33,520 +0.01(+0.44%)
Oct 02, 2009 3.025 3.045 2.916 2.916 13,835 -0.08(-2.80%)
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.