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 (%)
Feb 29, 2012 3.412 3.508 3.392 3.392 97,782 +0.00(+0.00%)
Feb 28, 2012 3.431 3.496 3.392 3.392 77,608 -0.05(-1.32%)
Feb 27, 2012 3.392 3.489 3.392 3.437 47,436 +0.01(+0.19%)
Feb 24, 2012 3.450 3.554 3.360 3.431 81,282 -0.02(-0.56%)
Feb 23, 2012 3.366 3.502 3.295 3.450 75,070 +0.09(+2.69%)
Feb 22, 2012 3.399 3.450 3.353 3.360 51,215 -0.06(-1.70%)
Feb 21, 2012 3.483 3.506 3.382 3.418 501,847 -0.03(-0.75%)
Feb 17, 2012 3.502 3.508 3.437 3.444 47,278 -0.05(-1.48%)
Feb 16, 2012 3.334 3.496 3.328 3.496 23,235 +0.17(+5.05%)
Feb 15, 2012 3.477 3.477 3.315 3.328 43,370 -0.06(-1.72%)
Feb 14, 2012 3.476 3.573 3.263 3.386 61,362 -0.12(-3.32%)
Feb 13, 2012 3.444 3.515 3.405 3.502 33,063 +0.08(+2.46%)
Feb 10, 2012 3.489 3.567 3.412 3.418 56,021 -0.11(-3.11%)
Feb 09, 2012 3.638 3.638 3.528 3.528 44,655 -0.09(-2.50%)
Feb 08, 2012 3.592 3.631 3.547 3.618 134,233 +0.03(+0.90%)
Feb 07, 2012 3.683 3.689 3.547 3.586 87,108 -0.10(-2.80%)
Feb 06, 2012 3.689 3.760 3.644 3.689 60,792 -0.01(-0.17%)
Feb 03, 2012 3.541 3.760 3.437 3.696 116,941 +0.22(+6.32%)
Feb 02, 2012 3.276 3.541 3.256 3.476 900,615 +0.22(+6.75%)
Feb 01, 2012 3.237 3.340 3.198 3.256 103,019 +0.05(+1.61%)
Jan 31, 2012 3.198 3.237 3.095 3.205 48,846 +0.04(+1.22%)
Jan 30, 2012 3.269 3.269 3.166 3.166 569,989 -0.14(-4.30%)
Jan 27, 2012 3.289 3.347 3.244 3.308 29,542 -0.02(-0.58%)
Jan 26, 2012 3.360 3.373 3.295 3.328 37,811 +0.00(+0.00%)
Jan 25, 2012 3.373 3.386 3.321 3.328 45,288 -0.03(-0.96%)
Jan 24, 2012 3.269 3.399 3.269 3.360 65,748 +0.06(+1.76%)
Jan 23, 2012 3.315 3.399 3.302 3.302 71,659 -0.03(-0.97%)
Jan 20, 2012 3.366 3.386 3.269 3.334 85,897 -0.04(-1.15%)
Jan 19, 2012 3.347 3.386 3.295 3.373 17,053 +0.05(+1.36%)
Jan 18, 2012 3.289 3.334 3.205 3.328 60,908 +0.04(+1.18%)
Jan 17, 2012 3.366 3.366 3.269 3.289 98,042 -0.05(-1.55%)
Jan 13, 2012 3.282 3.360 3.237 3.340 58,627 -0.02(-0.58%)
Jan 12, 2012 3.347 3.360 3.256 3.360 66,660 +0.02(+0.58%)
Jan 11, 2012 3.256 3.340 3.231 3.340 36,851 -0.01(-0.19%)
Jan 10, 2012 3.269 3.347 3.134 3.347 183,406 +0.14(+4.44%)
Jan 09, 2012 3.108 3.289 3.063 3.205 171,094 +0.12(+3.98%)
Jan 06, 2012 3.147 3.147 3.011 3.082 152,242 -0.06(-1.85%)
Jan 05, 2012 2.946 3.211 2.940 3.140 84,396 +0.17(+5.88%)
Jan 04, 2012 3.030 3.069 2.908 2.966 2,590,068 -0.10(-3.16%)
Dec 30, 2011 3.121 3.127 3.037 3.063 70,834 -0.06(-1.86%)
Dec 29, 2011 3.050 3.140 3.050 3.121 24,213 +0.07(+2.33%)
Dec 28, 2011 3.134 3.134 3.037 3.050 27,432 -0.12(-3.67%)
Dec 27, 2011 3.160 3.205 3.134 3.166 24,120 -0.05(-1.61%)
Dec 23, 2011 3.218 3.218 3.166 3.218 60,950 -0.12(-3.67%)
Dec 21, 2011 3.347 3.405 3.295 3.340 35,765 -0.02(-0.58%)
Dec 20, 2011 3.192 3.399 3.173 3.360 100,891 +0.25(+7.88%)
Dec 19, 2011 3.205 3.231 3.108 3.114 59,506 -0.06(-2.03%)
Dec 16, 2011 3.166 3.192 3.088 3.179 200,399 -0.05(-1.60%)
Dec 15, 2011 3.211 3.231 3.114 3.231 48,813 +0.05(+1.63%)
Dec 14, 2011 3.063 3.211 3.043 3.179 101,696 +0.08(+2.50%)
Dec 13, 2011 3.244 3.269 3.063 3.101 58,361 -0.12(-3.61%)
Dec 12, 2011 3.179 3.231 3.121 3.218 46,809 +0.00(+0.00%)
Dec 09, 2011 3.017 3.231 3.017 3.218 331,505 +0.21(+7.10%)
Dec 08, 2011 3.179 3.179 2.985 3.005 50,736 -0.17(-5.49%)
Dec 07, 2011 3.205 3.211 3.160 3.179 43,564 -0.03(-0.81%)
Dec 06, 2011 3.231 3.250 3.160 3.205 79,287 -0.03(-0.80%)
Dec 05, 2011 3.244 3.263 3.140 3.231 102,241 +0.03(+0.81%)
Dec 02, 2011 3.134 3.211 3.024 3.205 93,018 +0.13(+4.20%)
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.