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 (%)
Mar 31, 2003 5.915 5.915 5.792 5.838 21,192 +0.00(+0.00%)
Mar 28, 2003 5.818 5.857 5.818 5.838 19,181 -0.08(-1.31%)
Mar 27, 2003 5.889 5.935 5.825 5.915 16,396 +0.00(+0.00%)
Mar 26, 2003 5.818 5.915 5.818 5.915 31,092 +0.10(+1.67%)
Mar 25, 2003 5.818 5.818 5.818 5.818 1,701 -0.05(-0.88%)
Mar 24, 2003 5.818 5.896 5.818 5.870 16,242 -0.03(-0.44%)
Mar 21, 2003 5.870 5.902 5.818 5.896 10,673 +0.03(+0.44%)
Mar 20, 2003 5.870 5.870 5.844 5.870 928 -0.01(-0.22%)
Mar 19, 2003 5.838 5.947 5.754 5.883 19,181 +0.02(+0.39%)
Mar 18, 2003 5.851 5.860 5.844 5.860 1,082 -0.04(-0.60%)
Mar 17, 2003 5.876 5.915 5.818 5.896 6,806 -0.05(-0.76%)
Mar 14, 2003 5.960 5.960 5.883 5.941 4,331 -0.02(-0.33%)
Mar 13, 2003 5.941 5.980 5.941 5.960 2,784 +0.06(+1.10%)
Mar 12, 2003 5.915 5.935 5.851 5.896 1,701 -0.01(-0.22%)
Mar 11, 2003 5.818 5.909 5.754 5.909 25,523 +0.03(+0.44%)
Mar 10, 2003 5.889 5.922 5.754 5.883 21,037 +0.05(+0.78%)
Mar 07, 2003 6.070 6.070 5.754 5.838 24,904 -0.14(-2.27%)
Mar 06, 2003 5.883 5.993 5.883 5.973 55,841 -0.04(-0.65%)
Mar 05, 2003 5.915 6.083 5.883 6.012 49,190 +0.10(+1.64%)
Mar 04, 2003 5.960 5.960 5.909 5.915 10,054 -0.03(-0.54%)
Mar 03, 2003 5.889 6.135 5.792 5.947 79,199 +0.06(+0.99%)
Feb 28, 2003 5.883 5.915 5.851 5.889 20,109 +0.06(+1.11%)
Feb 27, 2003 5.851 5.851 5.818 5.825 13,303 -0.03(-0.55%)
Feb 26, 2003 5.818 5.857 5.818 5.857 1,546 +0.04(+0.67%)
Feb 25, 2003 5.818 5.851 5.786 5.818 13,148 +0.00(+0.00%)
Feb 24, 2003 5.818 5.818 5.818 5.818 1,392 +0.00(+0.00%)
Feb 21, 2003 5.812 5.818 5.805 5.818 5,104 +0.01(+0.11%)
Feb 20, 2003 5.812 5.818 5.766 5.812 26,296 +0.00(+0.00%)
Feb 19, 2003 5.812 5.812 5.812 5.812 4,176 +0.00(+0.00%)
Feb 18, 2003 5.754 5.818 5.754 5.812 29,854 -0.01(-0.11%)
Feb 14, 2003 5.818 5.818 5.818 5.818 15,468 +0.08(+1.47%)
Feb 13, 2003 5.734 5.734 5.734 5.734 0 +0.00(+0.00%)
Feb 12, 2003 5.734 5.734 5.734 5.734 0 +0.00(+0.00%)
Feb 11, 2003 5.734 5.734 5.734 5.734 1,392 -0.08(-1.44%)
Feb 10, 2003 5.792 5.818 5.760 5.818 3,712 +0.06(+1.01%)
Feb 07, 2003 5.799 5.818 5.754 5.760 23,357 -0.05(-0.89%)
Feb 06, 2003 5.812 5.812 5.812 5.812 2,165 +0.00(+0.00%)
Feb 05, 2003 5.721 5.812 5.721 5.812 4,949 +0.09(+1.58%)
Feb 04, 2003 5.657 5.721 5.657 5.721 132,875 +0.06(+1.14%)
Feb 03, 2003 5.689 5.689 5.657 5.657 1,392 +0.03(+0.57%)
Jan 30, 2003 5.657 5.657 5.624 5.624 454,624 -0.04(-0.68%)
Jan 28, 2003 5.657 5.708 5.657 5.663 11,601 -0.03(-0.51%)
Jan 27, 2003 5.657 5.692 5.631 5.692 16,860 +0.00(+0.06%)
Jan 24, 2003 5.631 5.689 5.631 5.689 24,749 +0.06(+1.15%)
Jan 23, 2003 5.611 5.644 5.611 5.624 9,281 -0.06(-1.14%)
Jan 22, 2003 5.631 5.708 5.631 5.689 25,678 +0.06(+1.03%)
Jan 21, 2003 5.657 5.657 5.631 5.631 1,082 +0.00(+0.00%)
Jan 17, 2003 5.631 5.631 5.631 5.631 0 -0.00(-0.01%)
Jan 16, 2003 5.631 5.657 5.631 5.631 34,340 -0.01(-0.11%)
Jan 15, 2003 5.657 5.657 5.631 5.638 4,485 -0.07(-1.23%)
Jan 14, 2003 5.573 5.708 5.573 5.708 6,960 +0.15(+2.67%)
Jan 13, 2003 5.566 5.566 5.560 5.560 1,701 +0.00(+0.00%)
Jan 10, 2003 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Jan 09, 2003 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Jan 08, 2003 5.573 5.579 5.560 5.560 2,629 -0.03(-0.58%)
Jan 07, 2003 5.592 5.592 5.592 5.592 154 +0.00(+0.00%)
Jan 06, 2003 5.657 5.657 5.592 5.592 773 +0.06(+1.05%)
Jan 03, 2003 5.592 5.592 5.527 5.534 3,403 -0.06(-1.04%)
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.