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 29, 2019 9.247 9.308 9.171 9.209 145,845 -0.01(-0.08%)
Mar 28, 2019 9.118 9.224 9.049 9.217 134,423 +0.08(+0.83%)
Mar 27, 2019 9.163 9.201 9.019 9.141 145,425 -0.05(-0.50%)
Mar 26, 2019 8.889 9.201 8.889 9.186 205,688 +0.33(+3.78%)
Mar 25, 2019 8.790 8.950 8.669 8.851 217,266 +0.05(+0.52%)
Mar 22, 2019 9.232 9.232 8.783 8.806 206,680 -0.50(-5.40%)
Mar 21, 2019 9.369 9.506 9.293 9.308 158,925 -0.58(-5.85%)
Mar 20, 2019 9.749 9.886 9.422 9.886 135,156 +0.14(+1.41%)
Mar 19, 2019 10.09 10.09 9.742 9.749 86,046 -0.27(-2.73%)
Mar 18, 2019 9.864 10.06 9.864 10.02 97,169 +0.15(+1.54%)
Mar 15, 2019 9.932 9.947 9.803 9.871 584,433 -0.07(-0.69%)
Mar 14, 2019 9.909 9.947 9.879 9.940 157,109 +0.03(+0.31%)
Mar 13, 2019 9.932 10.02 9.871 9.909 108,576 -0.02(-0.23%)
Mar 12, 2019 10.09 10.09 9.924 9.932 76,249 -0.17(-1.66%)
Mar 11, 2019 9.909 10.10 9.902 10.10 82,442 +0.20(+2.00%)
Mar 08, 2019 9.848 9.963 9.848 9.902 97,624 +0.02(+0.23%)
Mar 07, 2019 10.07 10.07 9.864 9.879 104,449 -0.19(-1.89%)
Mar 06, 2019 10.44 10.44 10.03 10.07 119,057 -0.37(-3.57%)
Mar 05, 2019 10.54 10.54 10.34 10.44 125,219 -0.05(-0.51%)
Mar 04, 2019 10.57 10.64 10.43 10.50 106,157 -0.08(-0.79%)
Mar 01, 2019 10.71 10.71 10.47 10.58 102,354 -0.05(-0.50%)
Feb 28, 2019 10.69 10.75 10.62 10.63 97,318 -0.04(-0.36%)
Feb 27, 2019 10.66 10.75 10.60 10.67 224,498 +0.01(+0.07%)
Feb 26, 2019 10.88 10.91 10.66 10.66 204,244 -0.27(-2.44%)
Feb 25, 2019 11.03 11.12 10.88 10.93 189,537 -0.05(-0.49%)
Feb 22, 2019 10.78 10.99 10.70 10.98 252,798 +0.21(+1.91%)
Feb 21, 2019 10.78 10.85 10.66 10.78 109,326 +0.00(+0.00%)
Feb 20, 2019 10.67 10.79 10.61 10.78 103,479 +0.11(+1.07%)
Feb 19, 2019 10.59 10.72 10.55 10.66 93,837 +0.06(+0.57%)
Feb 15, 2019 10.46 10.65 10.46 10.60 158,196 +0.20(+1.90%)
Feb 14, 2019 10.37 10.47 10.25 10.40 164,202 -0.03(-0.29%)
Feb 13, 2019 10.30 10.45 10.24 10.43 418,309 +0.14(+1.33%)
Feb 12, 2019 10.30 10.44 10.21 10.30 470,711 +0.05(+0.52%)
Feb 11, 2019 10.20 10.25 10.09 10.24 175,837 +0.11(+1.13%)
Feb 08, 2019 10.14 10.24 10.08 10.13 80,937 -0.05(-0.45%)
Feb 07, 2019 10.09 10.26 10.09 10.18 86,827 +0.05(+0.45%)
Feb 06, 2019 10.15 10.16 10.05 10.13 79,496 -0.02(-0.15%)
Feb 05, 2019 10.28 10.28 10.06 10.15 125,893 -0.11(-1.03%)
Feb 04, 2019 10.10 10.27 10.07 10.25 136,724 +0.20(+2.03%)
Feb 01, 2019 10.03 10.08 9.982 10.05 174,336 +0.04(+0.38%)
Jan 31, 2019 9.881 10.02 9.783 10.01 283,204 +0.08(+0.76%)
Jan 30, 2019 10.02 10.05 9.904 9.934 162,297 -0.06(-0.60%)
Jan 29, 2019 10.11 10.18 9.994 9.994 170,312 -0.11(-1.12%)
Jan 28, 2019 10.14 10.23 9.949 10.11 407,541 -0.18(-1.76%)
Jan 25, 2019 10.05 10.32 9.595 10.29 550,452 +0.69(+7.23%)
Jan 24, 2019 9.662 9.693 9.496 9.595 224,508 -0.07(-0.70%)
Jan 23, 2019 9.640 9.708 9.587 9.662 109,501 +0.05(+0.55%)
Jan 22, 2019 9.655 9.715 9.579 9.610 115,915 -0.11(-1.16%)
Jan 18, 2019 9.685 9.791 9.640 9.723 155,775 +0.03(+0.31%)
Jan 17, 2019 9.647 9.715 9.579 9.693 114,758 +0.01(+0.08%)
Jan 16, 2019 9.512 9.685 9.436 9.685 100,693 +0.21(+2.23%)
Jan 15, 2019 9.383 9.504 9.315 9.474 99,912 +0.09(+0.96%)
Jan 14, 2019 9.346 9.474 9.346 9.383 147,427 -0.03(-0.32%)
Jan 11, 2019 9.346 9.474 9.278 9.414 198,730 +0.02(+0.16%)
Jan 10, 2019 9.383 9.436 9.315 9.398 256,205 -0.04(-0.40%)
Jan 09, 2019 9.489 9.530 9.368 9.436 184,205 -0.05(-0.48%)
Jan 08, 2019 9.421 9.519 9.315 9.481 234,319 +0.14(+1.53%)
Jan 07, 2019 9.187 9.383 9.180 9.338 265,911 +0.05(+0.57%)
Jan 04, 2019 9.051 9.300 8.384 9.285 257,593 +0.32(+3.62%)
Jan 03, 2019 8.840 9.014 8.772 8.961 185,252 +0.07(+0.76%)
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.