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, 2012 4.387 4.523 4.374 4.523 26,609 +0.14(+3.24%)
Dec 28, 2012 4.368 4.413 4.361 4.381 28,978 -0.01(-0.15%)
Dec 27, 2012 4.368 4.426 4.361 4.387 14,032 -0.05(-1.16%)
Dec 26, 2012 4.420 4.523 4.387 4.439 16,139 +0.02(+0.44%)
Dec 24, 2012 4.452 4.452 4.342 4.420 5,828 -0.01(-0.29%)
Dec 21, 2012 4.516 4.555 4.416 4.432 166,100 -0.08(-1.86%)
Dec 20, 2012 4.510 4.529 4.471 4.516 37,330 -0.01(-0.14%)
Dec 19, 2012 4.523 4.523 4.432 4.523 35,852 +0.00(+0.00%)
Dec 18, 2012 4.491 4.542 4.439 4.523 47,049 +0.03(+0.57%)
Dec 17, 2012 4.426 4.523 4.394 4.497 26,166 +0.10(+2.35%)
Dec 14, 2012 4.413 4.413 4.329 4.394 34,107 -0.05(-1.02%)
Dec 13, 2012 4.478 4.478 4.426 4.439 8,580 +0.05(+1.18%)
Dec 12, 2012 4.413 4.445 4.387 4.387 33,030 -0.09(-2.02%)
Dec 11, 2012 4.426 4.491 4.394 4.478 47,792 +0.09(+2.06%)
Dec 10, 2012 4.336 4.387 4.239 4.387 18,293 +0.05(+1.19%)
Dec 07, 2012 4.426 4.426 4.277 4.336 38,209 -0.08(-1.76%)
Dec 06, 2012 4.387 4.413 4.290 4.413 5,645 +0.04(+0.89%)
Dec 05, 2012 4.426 4.426 4.297 4.374 27,527 -0.03(-0.59%)
Dec 04, 2012 4.329 4.407 4.258 4.400 15,814 +0.00(+0.00%)
Nov 30, 2012 4.400 4.523 4.369 4.400 43,095 -0.01(-0.15%)
Nov 29, 2012 4.452 4.452 4.361 4.407 101,518 +0.00(+0.00%)
Nov 28, 2012 4.271 4.426 4.239 4.407 21,430 +0.11(+2.56%)
Nov 27, 2012 4.252 4.297 4.232 4.297 17,109 +0.05(+1.22%)
Nov 26, 2012 4.219 4.310 4.200 4.245 22,333 +0.03(+0.61%)
Nov 23, 2012 4.239 4.361 4.206 4.219 14,949 +0.00(+0.00%)
Nov 21, 2012 4.213 4.277 4.168 4.219 31,778 +0.01(+0.15%)
Nov 20, 2012 4.180 4.271 4.168 4.213 21,825 +0.01(+0.31%)
Nov 19, 2012 4.180 4.303 4.180 4.200 28,933 +0.05(+1.25%)
Nov 16, 2012 4.090 4.206 4.019 4.148 43,851 +0.03(+0.78%)
Nov 15, 2012 4.122 4.232 4.109 4.116 16,049 -0.02(-0.47%)
Nov 14, 2012 4.245 4.258 4.116 4.135 44,995 -0.10(-2.29%)
Nov 13, 2012 4.168 4.232 4.135 4.232 23,181 +0.03(+0.77%)
Nov 12, 2012 4.155 4.252 4.071 4.200 26,327 +0.05(+1.09%)
Nov 09, 2012 4.213 4.213 4.103 4.155 12,625 -0.05(-1.23%)
Nov 08, 2012 4.148 4.361 4.148 4.206 95,855 +0.10(+2.36%)
Nov 07, 2012 4.226 4.226 3.980 4.109 122,138 -0.17(-3.93%)
Nov 06, 2012 4.265 4.329 4.206 4.277 21,715 -0.03(-0.75%)
Nov 05, 2012 4.148 4.387 4.148 4.310 25,286 +0.15(+3.57%)
Nov 02, 2012 4.226 4.226 4.135 4.161 37,603 -0.04(-0.92%)
Nov 01, 2012 4.252 4.252 4.155 4.200 36,415 -0.06(-1.37%)
Oct 31, 2012 4.135 4.303 4.135 4.258 29,678 +0.06(+1.38%)
Oct 26, 2012 4.342 4.200 4.200 4.200 7,738 -0.13(-2.99%)
Oct 25, 2012 4.297 4.329 4.213 4.329 20,820 +0.06(+1.36%)
Oct 24, 2012 4.252 4.310 4.245 4.271 11,578 +0.05(+1.23%)
Oct 23, 2012 4.258 4.336 4.213 4.219 13,204 -0.03(-0.61%)
Oct 19, 2012 4.264 4.394 4.245 4.245 65,240 -0.05(-1.20%)
Oct 18, 2012 4.374 4.374 4.297 4.297 9,313 -0.08(-1.92%)
Oct 17, 2012 4.323 4.381 4.168 4.381 23,724 +0.02(+0.44%)
Oct 16, 2012 4.452 4.452 4.232 4.361 9,032 -0.05(-1.17%)
Oct 15, 2012 4.290 4.432 4.219 4.413 24,786 +0.15(+3.48%)
Oct 12, 2012 4.342 4.342 4.245 4.264 11,157 -0.09(-2.08%)
Oct 11, 2012 4.400 4.407 4.323 4.355 30,565 +0.00(+0.00%)
Oct 10, 2012 4.400 4.400 4.316 4.355 25,442 -0.01(-0.15%)
Oct 09, 2012 4.432 4.445 4.348 4.361 18,097 -0.08(-1.75%)
Oct 08, 2012 4.452 4.462 4.407 4.439 13,108 -0.05(-1.01%)
Oct 05, 2012 4.529 4.533 4.471 4.484 21,644 -0.04(-0.86%)
Oct 04, 2012 4.594 4.594 4.510 4.523 69,880 -0.06(-1.41%)
Oct 03, 2012 4.581 4.639 4.523 4.588 76,356 +0.00(+0.00%)
Oct 02, 2012 4.562 4.613 4.439 4.588 38,014 +0.06(+1.28%)
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.