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

Heritage Commerce (NQ: HTBK )

8.130 -0.020 (-0.25%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Feb 27, 2009 3.232 3.291 3.103 3.168 45,779 -0.06(-2.00%)
Feb 26, 2009 3.252 3.494 3.058 3.232 61,913 +0.03(+1.01%)
Feb 25, 2009 3.187 3.329 2.909 3.200 70,725 -0.08(-2.56%)
Feb 24, 2009 3.168 3.323 2.760 3.284 107,368 +0.17(+5.61%)
Feb 23, 2009 3.691 3.814 2.780 3.110 108,670 -0.52(-14.41%)
Feb 20, 2009 3.730 3.743 3.491 3.633 54,299 -0.16(-4.26%)
Feb 19, 2009 4.086 4.092 3.795 3.795 20,318 -0.21(-5.17%)
Feb 18, 2009 4.247 4.474 3.730 4.002 78,870 -0.19(-4.48%)
Feb 17, 2009 4.622 4.687 4.189 4.189 44,811 -0.69(-14.17%)
Feb 13, 2009 5.023 5.023 4.790 4.881 19,796 -0.15(-2.96%)
Feb 12, 2009 4.486 5.120 4.467 5.030 56,002 +0.30(+6.28%)
Feb 11, 2009 4.764 5.230 4.577 4.732 26,709 +0.02(+0.41%)
Feb 10, 2009 5.385 5.592 4.577 4.713 38,626 -0.70(-13.01%)
Feb 09, 2009 5.896 6.038 5.185 5.417 43,716 -0.53(-8.91%)
Feb 06, 2009 6.044 6.174 5.682 5.947 65,095 -0.16(-2.54%)
Feb 05, 2009 5.670 6.225 5.670 6.103 35,621 +0.39(+6.79%)
Feb 04, 2009 5.211 5.947 5.159 5.715 29,908 +0.54(+10.50%)
Feb 03, 2009 5.366 5.501 5.017 5.172 35,299 -0.15(-2.79%)
Feb 02, 2009 4.655 5.469 4.480 5.320 69,205 +0.66(+14.15%)
Jan 30, 2009 4.564 5.404 4.428 4.661 70,668 -0.69(-12.82%)
Jan 29, 2009 5.450 5.883 5.094 5.346 50,200 -0.21(-3.84%)
Jan 28, 2009 5.282 5.754 5.114 5.560 36,707 +0.39(+7.50%)
Jan 27, 2009 5.042 5.282 4.984 5.172 31,885 +0.09(+1.78%)
Jan 26, 2009 4.842 5.379 4.842 5.081 23,000 +0.23(+4.80%)
Jan 23, 2009 4.810 5.211 4.687 4.849 51,648 -0.14(-2.85%)
Jan 22, 2009 5.068 5.139 4.816 4.991 14,704 -0.25(-4.81%)
Jan 21, 2009 4.719 5.243 4.596 5.243 40,189 +0.60(+12.95%)
Jan 20, 2009 5.372 5.417 4.577 4.642 50,579 -0.85(-15.53%)
Jan 16, 2009 5.941 5.941 5.308 5.495 104,398 -0.49(-8.21%)
Jan 15, 2009 6.187 6.187 5.540 5.986 35,395 -0.16(-2.63%)
Jan 14, 2009 6.394 6.807 6.148 6.148 33,299 -0.47(-7.04%)
Jan 13, 2009 6.652 6.898 6.503 6.613 18,188 +0.08(+1.19%)
Jan 12, 2009 6.943 7.150 6.536 6.536 28,801 -0.42(-6.04%)
Jan 09, 2009 7.415 7.518 6.788 6.956 40,319 -0.45(-6.03%)
Jan 08, 2009 7.590 7.596 7.137 7.402 17,761 +0.10(+1.42%)
Jan 07, 2009 7.434 7.577 7.215 7.299 40,903 -0.30(-3.91%)
Jan 06, 2009 7.421 7.887 7.421 7.596 50,528 +0.22(+2.98%)
Jan 05, 2009 7.415 7.771 6.924 7.376 39,763 -0.01(-0.09%)
Jan 02, 2009 7.279 7.648 6.956 7.383 31,862 +0.12(+1.60%)
Dec 31, 2008 6.917 7.299 6.704 7.266 75,391 +0.21(+2.93%)
Dec 30, 2008 6.833 7.098 6.665 7.059 27,498 +0.36(+5.41%)
Dec 29, 2008 7.111 7.166 6.510 6.697 31,436 -0.42(-5.90%)
Dec 26, 2008 7.143 7.273 6.885 7.118 14,388 -0.11(-1.52%)
Dec 24, 2008 7.635 7.635 6.820 7.228 9,872 -0.40(-5.25%)
Dec 23, 2008 7.790 7.855 7.312 7.628 24,663 -0.13(-1.67%)
Dec 22, 2008 7.803 8.029 7.202 7.758 39,206 -0.05(-0.58%)
Dec 19, 2008 8.120 8.204 7.699 7.803 132,656 -0.05(-0.66%)
Dec 18, 2008 7.758 7.913 7.473 7.855 53,762 +0.23(+3.05%)
Dec 17, 2008 7.299 7.758 6.840 7.622 64,914 +0.36(+4.99%)
Dec 16, 2008 6.943 7.260 6.503 7.260 63,350 +0.50(+7.46%)
Dec 15, 2008 7.001 7.034 6.639 6.756 18,963 -0.19(-2.79%)
Dec 12, 2008 6.678 7.531 6.646 6.950 84,677 +0.06(+0.84%)
Dec 11, 2008 7.376 7.758 6.891 6.891 43,047 -0.85(-11.02%)
Dec 10, 2008 7.725 7.977 7.171 7.745 23,396 +0.17(+2.31%)
Dec 09, 2008 7.602 7.919 7.357 7.570 97,271 -0.12(-1.60%)
Dec 08, 2008 7.564 7.952 7.215 7.693 78,423 +0.42(+5.78%)
Dec 05, 2008 6.374 7.273 6.374 7.273 22,265 +0.76(+11.72%)
Dec 04, 2008 6.568 6.917 6.342 6.510 33,113 -0.23(-3.36%)
Dec 03, 2008 6.245 7.434 5.954 6.736 84,545 -0.94(-12.22%)
Dec 02, 2008 6.432 8.068 5.851 7.674 77,628 +1.46(+23.52%)
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.