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

Heritage Commerce (NQ: HTBK )

8.190 +0.040 (+0.49%)
Streaming Delayed Price Updated: 10:13 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 28, 2017 10.36 10.55 10.14 10.20 140,582 -0.16(-1.53%)
Feb 27, 2017 10.32 10.41 10.23 10.36 83,598 +0.01(+0.14%)
Feb 24, 2017 10.27 10.37 10.22 10.35 129,642 +0.06(+0.63%)
Feb 23, 2017 10.22 10.34 10.16 10.28 102,144 -0.02(-0.21%)
Feb 22, 2017 10.19 10.32 10.12 10.30 80,398 +0.06(+0.63%)
Feb 21, 2017 10.27 10.27 10.13 10.24 90,138 +0.03(+0.28%)
Feb 17, 2017 10.21 10.21 10.21 0 -0.13(-1.25%)
Feb 16, 2017 10.22 10.35 10.19 10.34 159,716 +0.09(+0.84%)
Feb 15, 2017 10.13 10.32 10.09 10.25 159,427 +0.09(+0.92%)
Feb 14, 2017 9.986 10.19 9.770 10.16 143,114 +0.16(+1.58%)
Feb 13, 2017 10.00 10.11 9.926 10.00 216,588 +0.07(+0.72%)
Feb 10, 2017 9.878 9.943 9.788 9.929 93,411 +0.08(+0.80%)
Feb 09, 2017 9.771 9.914 9.771 9.850 101,855 +0.07(+0.73%)
Feb 08, 2017 9.850 9.850 9.627 9.778 147,646 -0.09(-0.87%)
Feb 07, 2017 10.10 10.12 9.850 9.864 142,967 -0.19(-1.91%)
Feb 06, 2017 10.07 10.13 9.950 10.06 111,561 -0.09(-0.91%)
Feb 03, 2017 9.885 10.19 9.885 10.15 231,273 +0.34(+3.42%)
Feb 02, 2017 9.878 9.893 9.764 9.814 122,847 -0.07(-0.72%)
Feb 01, 2017 10.09 10.19 9.836 9.885 265,126 -0.13(-1.28%)
Jan 31, 2017 9.921 10.11 9.914 10.01 221,191 +0.01(+0.14%)
Jan 30, 2017 9.957 10.10 9.957 10.000 225,507 -0.29(-2.77%)
Jan 27, 2017 10.48 10.48 10.20 10.28 192,380 +0.01(+0.14%)
Jan 26, 2017 10.27 10.36 10.22 10.27 163,768 -0.03(-0.28%)
Jan 25, 2017 10.34 10.48 10.27 10.30 70,937 +0.05(+0.49%)
Jan 24, 2017 10.11 10.27 10.03 10.25 213,495 +0.16(+1.63%)
Jan 23, 2017 10.09 10.32 10.06 10.09 161,724 +0.00(+0.00%)
Jan 20, 2017 9.985 10.12 9.985 10.09 154,854 +0.10(+1.00%)
Jan 19, 2017 10.09 10.13 9.928 9.985 184,177 -0.10(-0.99%)
Jan 18, 2017 10.04 10.12 9.836 10.09 271,689 +0.11(+1.14%)
Jan 17, 2017 10.31 10.31 9.850 9.971 212,580 -0.31(-3.05%)
Jan 13, 2017 10.28 10.28 10.28 0 +0.05(+0.49%)
Jan 12, 2017 10.28 10.29 9.645 10.23 231,530 -0.09(-0.83%)
Jan 11, 2017 10.22 10.38 10.06 10.32 232,232 +0.14(+1.33%)
Jan 10, 2017 9.871 10.28 9.821 10.19 650,186 +0.39(+3.93%)
Jan 09, 2017 9.957 10.00 9.750 9.800 135,349 -0.21(-2.07%)
Jan 06, 2017 10.04 10.07 9.950 10.01 75,294 +0.01(+0.07%)
Jan 05, 2017 10.20 10.23 9.935 10.000 119,113 -0.21(-2.09%)
Jan 04, 2017 10.16 10.26 10.08 10.21 161,888 +0.16(+1.63%)
Jan 03, 2017 10.31 10.38 10.04 10.05 189,698 -0.24(-2.36%)
Dec 30, 2016 10.29 10.29 10.29 0 +0.04(+0.42%)
Dec 29, 2016 10.26 10.38 10.06 10.25 174,204 -0.06(-0.62%)
Dec 28, 2016 10.14 10.33 10.14 10.31 210,702 +0.13(+1.26%)
Dec 27, 2016 10.01 10.21 9.985 10.19 278,994 +0.16(+1.56%)
Dec 23, 2016 10.03 10.03 10.03 0 -0.02(-0.21%)
Dec 22, 2016 10.14 10.16 9.992 10.05 165,096 -0.05(-0.49%)
Dec 21, 2016 10.19 10.19 9.964 10.10 132,990 -0.01(-0.07%)
Dec 20, 2016 9.964 10.14 9.935 10.11 245,814 +0.21(+2.09%)
Dec 19, 2016 9.914 9.964 9.721 9.900 210,324 -0.06(-0.57%)
Dec 16, 2016 9.864 9.985 9.771 9.957 680,597 +0.14(+1.38%)
Dec 15, 2016 9.871 9.917 9.778 9.821 244,024 +0.01(+0.15%)
Dec 14, 2016 9.864 10.13 9.721 9.807 227,255 -0.12(-1.22%)
Dec 13, 2016 9.928 9.992 9.836 9.928 131,402 +0.01(+0.14%)
Dec 12, 2016 10.02 10.11 10.02 9.914 313,564 -0.06(-0.64%)
Dec 09, 2016 9.857 10.02 9.764 9.978 501,742 +0.18(+1.82%)
Dec 08, 2016 9.365 9.900 9.365 9.800 422,980 +0.38(+4.01%)
Dec 07, 2016 9.386 9.479 9.301 9.422 454,905 +0.01(+0.08%)
Dec 06, 2016 9.272 9.550 9.265 9.415 693,783 +0.12(+1.30%)
Dec 05, 2016 9.115 9.343 9.087 9.293 407,009 +0.22(+2.44%)
Dec 02, 2016 8.915 9.094 8.908 9.072 535,313 +0.19(+2.17%)
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.