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

Heritage Commerce (NQ: HTBK )

8.150 -0.160 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2015 5.689 5.783 5.621 5.635 45,253 -0.07(-1.30%)
Feb 26, 2015 5.669 5.769 5.655 5.709 16,760 +0.01(+0.24%)
Feb 25, 2015 5.763 5.776 5.695 5.695 12,838 -0.03(-0.59%)
Feb 24, 2015 5.783 5.830 5.722 5.729 6,866 -0.01(-0.12%)
Feb 23, 2015 5.810 5.810 5.662 5.736 11,245 -0.07(-1.27%)
Feb 20, 2015 5.890 5.911 5.790 5.810 25,674 -0.06(-1.03%)
Feb 19, 2015 5.837 5.917 5.796 5.870 27,278 +0.02(+0.34%)
Feb 18, 2015 5.864 5.917 5.823 5.850 21,892 -0.03(-0.46%)
Feb 17, 2015 5.870 5.884 5.810 5.877 23,181 +0.03(+0.46%)
Feb 13, 2015 5.877 5.850 5.850 5.850 14,722 -0.03(-0.57%)
Feb 12, 2015 5.843 5.884 5.790 5.884 11,495 +0.06(+1.04%)
Feb 11, 2015 5.884 5.884 5.796 5.823 20,824 -0.11(-1.81%)
Feb 10, 2015 5.904 5.971 5.810 5.931 58,163 +0.07(+1.26%)
Feb 09, 2015 5.877 5.917 5.783 5.857 50,044 -0.02(-0.34%)
Feb 06, 2015 5.830 5.938 5.830 5.877 40,893 +0.06(+1.04%)
Feb 05, 2015 5.690 5.843 5.683 5.816 40,150 +0.13(+2.34%)
Feb 04, 2015 5.683 5.757 5.663 5.683 20,595 -0.04(-0.70%)
Feb 03, 2015 5.603 5.757 5.603 5.723 33,981 +0.11(+2.02%)
Feb 02, 2015 5.610 5.687 5.570 5.610 48,389 +0.04(+0.72%)
Jan 30, 2015 5.730 5.797 5.563 5.570 40,827 -0.23(-3.91%)
Jan 29, 2015 5.610 5.797 5.610 5.797 12,278 +0.13(+2.23%)
Jan 28, 2015 5.717 5.750 5.650 5.670 40,441 -0.01(-0.12%)
Jan 27, 2015 5.650 5.703 5.643 5.677 25,084 -0.11(-1.84%)
Jan 26, 2015 5.850 5.850 5.683 5.783 16,948 -0.03(-0.46%)
Jan 23, 2015 5.956 5.956 5.763 5.810 17,221 -0.10(-1.69%)
Jan 22, 2015 5.790 5.926 5.763 5.910 28,320 +0.19(+3.26%)
Jan 21, 2015 5.697 5.743 5.670 5.723 19,409 +0.01(+0.12%)
Jan 20, 2015 5.777 5.843 5.703 5.717 13,346 -0.08(-1.38%)
Jan 16, 2015 5.557 5.816 5.557 5.797 23,726 +0.21(+3.82%)
Jan 15, 2015 5.697 5.697 5.563 5.583 31,290 -0.09(-1.53%)
Jan 14, 2015 5.643 5.717 5.570 5.670 19,580 -0.05(-0.93%)
Jan 13, 2015 5.750 5.863 5.663 5.723 19,883 +0.00(+0.00%)
Jan 12, 2015 5.896 5.896 5.710 5.723 19,085 -0.15(-2.61%)
Jan 09, 2015 5.976 5.983 5.870 5.876 15,471 -0.12(-2.00%)
Jan 08, 2015 5.983 5.996 5.956 5.996 25,845 +0.02(+0.33%)
Jan 07, 2015 5.996 5.996 5.963 5.976 53,466 +0.01(+0.11%)
Jan 06, 2015 5.970 5.996 5.943 5.970 47,640 -0.01(-0.11%)
Jan 05, 2015 5.883 5.990 5.750 5.976 58,280 +0.07(+1.24%)
Jan 02, 2015 5.910 5.916 5.750 5.903 58,694 +0.02(+0.34%)
Dec 31, 2014 5.930 5.883 5.883 5.883 61,086 -0.02(-0.34%)
Dec 30, 2014 5.990 5.990 5.850 5.903 46,951 -0.08(-1.34%)
Dec 29, 2014 5.950 5.996 5.910 5.983 35,975 +0.01(+0.22%)
Dec 26, 2014 5.963 5.990 5.937 5.970 19,622 +0.01(+0.22%)
Dec 24, 2014 5.950 5.956 5.956 5.956 10,506 +0.03(+0.45%)
Dec 23, 2014 5.810 5.956 5.803 5.930 25,707 +0.04(+0.68%)
Dec 22, 2014 5.850 5.916 5.816 5.890 37,237 +0.02(+0.34%)
Dec 19, 2014 5.836 5.876 5.810 5.870 116,936 +0.01(+0.11%)
Dec 18, 2014 5.843 5.890 5.787 5.863 37,222 +0.05(+0.92%)
Dec 17, 2014 5.670 5.843 5.590 5.810 43,692 +0.17(+2.95%)
Dec 16, 2014 5.597 5.763 5.590 5.643 40,875 +0.05(+0.95%)
Dec 15, 2014 5.677 5.677 5.543 5.590 24,916 +0.01(+0.12%)
Dec 12, 2014 5.550 5.690 5.550 5.583 27,961 -0.02(-0.36%)
Dec 11, 2014 5.663 5.703 5.597 5.603 37,405 -0.02(-0.36%)
Dec 10, 2014 5.783 5.863 5.610 5.623 46,541 -0.19(-3.32%)
Dec 09, 2014 5.650 5.823 5.650 5.816 36,494 +0.11(+1.99%)
Dec 08, 2014 5.657 5.750 5.657 5.703 25,234 +0.01(+0.12%)
Dec 05, 2014 5.603 5.763 5.591 5.697 49,717 +0.09(+1.54%)
Dec 04, 2014 5.557 5.683 5.557 5.610 20,746 -0.02(-0.35%)
Dec 03, 2014 5.563 5.637 5.530 5.630 33,064 +0.04(+0.72%)
Dec 02, 2014 5.523 5.597 5.503 5.590 42,852 +0.09(+1.70%)
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.