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

Heritage Commerce (NQ: HTBK )

8.310 UNCHANGED
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, 2013 5.375 5.368 5.368 5.368 20,261 +0.02(+0.37%)
Dec 30, 2013 5.362 5.381 5.342 5.349 62,156 +0.00(+0.00%)
Dec 27, 2013 5.420 5.420 5.284 5.349 13,828 -0.05(-0.85%)
Dec 26, 2013 5.473 5.473 5.108 5.394 22,488 -0.03(-0.60%)
Dec 24, 2013 5.479 5.531 5.427 5.427 11,581 +0.04(+0.73%)
Dec 23, 2013 5.336 5.388 5.258 5.388 23,589 +0.08(+1.47%)
Dec 20, 2013 5.166 5.381 5.166 5.310 165,711 +0.17(+3.30%)
Dec 19, 2013 5.277 5.280 5.049 5.140 33,007 -0.17(-3.19%)
Dec 18, 2013 5.108 5.316 5.003 5.310 34,028 +0.23(+4.49%)
Dec 17, 2013 5.043 5.121 4.945 5.082 63,706 +0.00(+0.00%)
Dec 16, 2013 5.043 5.114 4.951 5.082 38,408 +0.08(+1.56%)
Dec 13, 2013 4.906 5.067 4.906 5.003 26,958 +0.10(+1.99%)
Dec 12, 2013 4.925 5.049 4.814 4.906 24,112 -0.03(-0.66%)
Dec 11, 2013 5.010 5.010 4.919 4.938 21,616 -0.08(-1.56%)
Dec 10, 2013 5.147 5.153 4.945 5.016 49,753 -0.13(-2.53%)
Dec 09, 2013 5.362 5.407 5.134 5.147 40,530 -0.23(-4.24%)
Dec 06, 2013 5.212 5.375 5.173 5.375 0 +0.24(+4.70%)
Dec 05, 2013 5.244 5.244 5.088 5.134 0 -0.09(-1.75%)
Dec 04, 2013 5.212 5.316 5.082 5.225 0 +0.01(+0.12%)
Dec 03, 2013 5.336 5.342 5.069 5.218 0 -0.11(-2.08%)
Dec 02, 2013 5.355 5.388 5.251 5.329 26,563 -0.05(-0.97%)
Nov 29, 2013 5.342 5.388 5.337 5.381 0 +0.07(+1.35%)
Nov 27, 2013 5.271 5.342 5.205 5.310 0 +0.03(+0.62%)
Nov 26, 2013 5.212 5.277 5.190 5.277 0 +0.08(+1.50%)
Nov 25, 2013 5.166 5.212 5.140 5.199 28,926 +0.07(+1.27%)
Nov 22, 2013 5.056 5.147 5.021 5.134 0 +0.03(+0.51%)
Nov 21, 2013 5.023 5.114 4.951 5.108 52,599 +0.12(+2.48%)
Nov 20, 2013 4.977 5.029 4.977 4.984 0 +0.04(+0.79%)
Nov 19, 2013 5.049 5.049 4.870 4.945 17,888 -0.02(-0.39%)
Nov 18, 2013 5.101 5.101 4.932 4.964 0 -0.03(-0.65%)
Nov 15, 2013 5.010 5.114 4.925 4.997 0 -0.03(-0.52%)
Nov 14, 2013 5.095 5.095 4.972 5.023 0 -0.09(-1.78%)
Nov 13, 2013 5.043 5.114 4.945 5.114 0 +0.03(+0.51%)
Nov 12, 2013 5.108 5.108 5.003 5.088 0 -0.01(-0.26%)
Nov 11, 2013 5.101 5.114 5.049 5.101 0 +0.00(+0.00%)
Nov 08, 2013 4.873 5.121 4.873 5.101 0 +0.23(+4.68%)
Nov 07, 2013 4.984 4.984 4.828 4.873 81,045 -0.08(-1.58%)
Nov 06, 2013 4.932 5.016 4.808 4.951 94,440 +0.06(+1.20%)
Nov 05, 2013 4.860 4.919 4.821 4.893 0 +0.02(+0.40%)
Nov 04, 2013 4.893 4.893 4.808 4.873 32,905 -0.02(-0.40%)
Nov 01, 2013 5.035 5.055 4.808 4.893 0 -0.16(-3.21%)
Oct 31, 2013 5.146 5.178 5.035 5.055 0 -0.07(-1.39%)
Oct 30, 2013 5.146 5.178 5.126 5.126 28,730 -0.03(-0.63%)
Oct 29, 2013 5.191 5.191 5.042 5.159 0 -0.03(-0.62%)
Oct 28, 2013 5.139 5.191 5.094 5.191 0 +0.06(+1.14%)
Oct 25, 2013 5.178 5.178 5.087 5.133 0 +0.01(+0.25%)
Oct 24, 2013 5.042 5.126 4.983 5.120 19,946 +0.18(+3.54%)
Oct 23, 2013 4.938 4.996 4.912 4.945 0 -0.03(-0.65%)
Oct 22, 2013 5.074 5.074 4.886 4.977 29,909 -0.09(-1.79%)
Oct 21, 2013 5.146 5.159 4.932 5.068 35,997 -0.06(-1.14%)
Oct 18, 2013 4.893 5.139 4.782 5.126 163,366 +0.27(+5.47%)
Oct 17, 2013 4.854 4.860 4.844 4.860 18,578 -0.03(-0.53%)
Oct 16, 2013 4.899 4.899 4.880 4.886 26,607 +0.03(+0.67%)
Oct 15, 2013 4.899 4.899 4.808 4.854 38,000 -0.03(-0.53%)
Oct 14, 2013 4.847 4.912 4.815 4.880 36,283 +0.01(+0.27%)
Oct 11, 2013 4.821 4.867 4.802 4.867 0 +0.02(+0.40%)
Oct 10, 2013 4.795 4.867 4.769 4.847 17,926 +0.13(+2.75%)
Oct 09, 2013 4.642 4.750 4.642 4.717 0 +0.05(+0.97%)
Oct 08, 2013 4.659 4.698 4.659 4.672 27,183 -0.01(-0.14%)
Oct 07, 2013 4.659 4.711 4.627 4.678 0 -0.04(-0.83%)
Oct 04, 2013 4.730 4.730 4.704 4.717 0 -0.03(-0.55%)
Oct 03, 2013 4.737 4.776 4.737 4.743 0 -0.02(-0.41%)
Oct 02, 2013 4.893 4.893 4.737 4.763 22,370 -0.16(-3.29%)
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.