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, 2019 10.03 10.09 10.00 10.07 280,179 -0.00(-0.04%)
Dec 30, 2019 10.10 10.13 10.01 10.07 215,883 +0.03(+0.27%)
Dec 27, 2019 10.10 10.21 9.955 10.04 303,888 -0.05(-0.54%)
Dec 26, 2019 10.09 10.12 10.04 10.10 221,103 +0.01(+0.08%)
Dec 24, 2019 10.17 10.17 10.04 10.09 195,284 -0.07(-0.69%)
Dec 23, 2019 10.23 10.27 10.10 10.16 277,312 -0.08(-0.77%)
Dec 20, 2019 10.19 10.29 10.07 10.24 3,090,642 +0.05(+0.46%)
Dec 19, 2019 10.31 10.31 10.11 10.19 573,626 -0.05(-0.46%)
Dec 18, 2019 10.19 10.26 10.16 10.24 536,007 +0.05(+0.54%)
Dec 17, 2019 10.11 10.19 10.07 10.18 776,262 +0.09(+0.85%)
Dec 16, 2019 10.03 10.19 10.03 10.10 964,744 +0.13(+1.26%)
Dec 13, 2019 9.940 9.994 9.853 9.971 771,704 +0.05(+0.55%)
Dec 12, 2019 9.728 9.963 9.728 9.916 505,318 +0.23(+2.35%)
Dec 11, 2019 9.673 9.720 9.618 9.689 474,347 +0.04(+0.41%)
Dec 10, 2019 9.634 9.743 9.618 9.649 474,695 +0.02(+0.16%)
Dec 09, 2019 9.665 9.759 9.610 9.634 371,569 -0.05(-0.49%)
Dec 06, 2019 9.791 9.845 9.618 9.681 433,143 +0.00(+0.00%)
Dec 05, 2019 9.649 9.747 9.579 9.681 261,615 +0.02(+0.16%)
Dec 04, 2019 9.665 9.736 9.641 9.665 263,452 +0.06(+0.65%)
Dec 03, 2019 9.641 9.649 9.500 9.602 169,699 -0.13(-1.37%)
Dec 02, 2019 9.845 9.900 9.712 9.736 210,244 -0.07(-0.72%)
Nov 29, 2019 9.845 9.932 9.775 9.806 107,967 -0.09(-0.95%)
Nov 27, 2019 9.830 9.924 9.771 9.900 215,679 +0.13(+1.37%)
Nov 26, 2019 9.845 9.885 9.743 9.767 340,456 -0.09(-0.95%)
Nov 25, 2019 9.704 9.885 9.689 9.861 312,159 +0.16(+1.62%)
Nov 22, 2019 9.665 9.736 9.626 9.704 183,429 +0.03(+0.32%)
Nov 21, 2019 9.791 9.791 9.587 9.673 157,795 -0.08(-0.80%)
Nov 20, 2019 9.728 9.814 9.634 9.751 305,148 -0.02(-0.16%)
Nov 19, 2019 9.916 9.928 9.736 9.767 444,897 -0.09(-0.95%)
Nov 18, 2019 9.806 9.869 9.704 9.861 183,262 +0.05(+0.56%)
Nov 15, 2019 9.845 9.861 9.783 9.806 314,214 +0.01(+0.08%)
Nov 14, 2019 9.720 9.885 9.649 9.798 304,426 +0.05(+0.56%)
Nov 13, 2019 9.689 9.767 9.634 9.743 618,399 -0.03(-0.32%)
Nov 12, 2019 9.712 9.791 9.657 9.775 217,445 +0.08(+0.81%)
Nov 11, 2019 9.681 9.775 9.657 9.696 301,597 +0.02(+0.24%)
Nov 08, 2019 9.720 9.743 9.587 9.673 120,586 -0.04(-0.40%)
Nov 07, 2019 9.665 9.798 9.626 9.712 217,090 +0.12(+1.23%)
Nov 06, 2019 9.579 9.618 9.500 9.594 258,311 +0.00(+0.00%)
Nov 05, 2019 9.751 9.830 9.555 9.594 412,974 -0.16(-1.61%)
Nov 04, 2019 9.751 9.751 9.681 9.751 588,613 +0.09(+0.97%)
Nov 01, 2019 9.424 9.657 9.370 9.657 1,595,523 +0.32(+3.41%)
Oct 31, 2019 9.245 9.354 9.199 9.339 327,386 +0.03(+0.29%)
Oct 30, 2019 9.292 9.377 9.191 9.311 387,397 -0.00(-0.04%)
Oct 29, 2019 9.207 9.323 9.207 9.315 323,175 +0.11(+1.18%)
Oct 28, 2019 8.904 9.230 8.904 9.207 474,938 +0.33(+3.67%)
Oct 25, 2019 8.966 9.160 8.841 8.880 183,801 -0.03(-0.35%)
Oct 24, 2019 9.121 9.121 8.834 8.911 585,452 -0.16(-1.71%)
Oct 23, 2019 9.082 9.160 9.008 9.067 190,744 -0.04(-0.43%)
Oct 22, 2019 8.973 9.191 8.950 9.106 288,837 +0.11(+1.21%)
Oct 21, 2019 9.036 9.113 8.970 8.997 219,347 +0.06(+0.70%)
Oct 18, 2019 8.950 9.028 8.904 8.935 299,900 -0.04(-0.43%)
Oct 17, 2019 8.896 8.989 8.849 8.973 249,839 +0.12(+1.40%)
Oct 16, 2019 8.779 8.896 8.748 8.849 508,998 +0.09(+1.02%)
Oct 15, 2019 8.787 8.865 8.709 8.760 185,378 +0.04(+0.49%)
Oct 14, 2019 8.779 8.791 8.709 8.717 105,262 -0.11(-1.23%)
Oct 11, 2019 8.841 8.958 8.818 8.826 149,692 +0.12(+1.34%)
Oct 10, 2019 8.725 8.841 8.702 8.709 115,209 +0.03(+0.31%)
Oct 09, 2019 8.740 8.740 8.624 8.682 162,573 +0.03(+0.31%)
Oct 08, 2019 8.756 8.787 8.647 8.655 164,496 -0.21(-2.37%)
Oct 07, 2019 8.857 8.942 8.787 8.865 149,145 -0.01(-0.09%)
Oct 04, 2019 8.865 8.966 8.748 8.872 147,633 +0.05(+0.62%)
Oct 03, 2019 8.841 8.849 8.702 8.818 161,824 -0.02(-0.26%)
Oct 02, 2019 8.849 8.942 8.733 8.841 163,268 -0.05(-0.52%)
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.