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, 2020 6.124 6.243 5.949 6.084 376,320 -0.09(-1.41%)
Mar 30, 2020 6.235 6.251 5.941 6.171 367,627 -0.06(-1.02%)
Mar 27, 2020 5.981 6.441 5.830 6.235 422,710 -0.06(-0.88%)
Mar 26, 2020 5.862 6.322 5.767 6.290 314,883 +0.43(+7.31%)
Mar 25, 2020 5.902 6.084 5.501 5.862 508,189 +0.07(+1.23%)
Mar 24, 2020 5.449 5.814 5.259 5.790 395,865 +0.62(+11.96%)
Mar 23, 2020 5.156 5.307 4.791 5.172 470,259 -0.03(-0.61%)
Mar 20, 2020 5.489 5.664 5.164 5.203 566,051 -0.28(-5.07%)
Mar 19, 2020 5.156 5.711 5.156 5.481 628,265 +0.36(+7.13%)
Mar 18, 2020 5.473 5.481 5.053 5.116 414,090 -0.63(-10.91%)
Mar 17, 2020 5.497 5.890 5.112 5.743 866,957 +0.40(+7.42%)
Mar 16, 2020 5.949 5.949 5.338 5.346 508,688 -1.16(-17.80%)
Mar 13, 2020 6.481 6.703 6.020 6.504 445,529 +0.37(+6.08%)
Mar 12, 2020 6.092 6.488 5.457 6.132 469,070 -0.42(-6.42%)
Mar 11, 2020 6.806 6.917 6.393 6.552 493,903 -0.45(-6.46%)
Mar 10, 2020 6.758 7.016 6.477 7.004 441,980 +0.56(+8.74%)
Mar 09, 2020 7.171 7.171 6.417 6.441 560,494 -1.25(-16.20%)
Mar 06, 2020 7.655 7.885 7.504 7.686 371,904 -0.28(-3.49%)
Mar 05, 2020 8.099 8.170 7.869 7.964 486,408 -0.34(-4.11%)
Mar 04, 2020 8.424 8.424 8.107 8.305 372,448 -0.02(-0.29%)
Mar 03, 2020 8.567 8.741 8.289 8.329 536,448 -0.28(-3.23%)
Mar 02, 2020 8.099 8.630 8.059 8.606 437,783 +0.47(+5.75%)
Feb 28, 2020 8.146 8.368 7.960 8.138 759,190 -0.33(-3.84%)
Feb 27, 2020 8.598 8.773 8.464 8.464 426,110 -0.25(-2.91%)
Feb 26, 2020 8.781 8.836 8.670 8.717 241,119 -0.02(-0.18%)
Feb 25, 2020 8.995 8.995 8.658 8.733 445,038 -0.28(-3.08%)
Feb 24, 2020 9.011 9.110 8.955 9.011 208,319 -0.22(-2.41%)
Feb 21, 2020 9.265 9.281 9.185 9.233 220,369 -0.06(-0.60%)
Feb 20, 2020 9.201 9.352 9.201 9.289 179,515 +0.09(+0.95%)
Feb 19, 2020 9.233 9.245 9.185 9.201 105,290 +0.03(+0.35%)
Feb 18, 2020 9.170 9.257 9.106 9.170 131,233 -0.09(-0.94%)
Feb 14, 2020 9.376 9.392 9.241 9.257 117,370 -0.11(-1.19%)
Feb 13, 2020 9.281 9.368 9.281 9.368 154,482 +0.05(+0.51%)
Feb 12, 2020 9.376 9.479 9.289 9.320 147,092 -0.06(-0.68%)
Feb 11, 2020 9.352 9.471 9.336 9.384 148,916 +0.10(+1.11%)
Feb 10, 2020 9.257 9.296 9.225 9.281 697,737 +0.04(+0.43%)
Feb 07, 2020 9.360 9.392 9.225 9.241 155,569 -0.15(-1.60%)
Feb 06, 2020 9.471 9.542 9.392 9.392 207,918 -0.08(-0.84%)
Feb 05, 2020 9.384 9.471 9.384 9.471 375,277 +0.20(+2.14%)
Feb 04, 2020 9.431 9.431 9.257 9.273 351,713 -0.01(-0.09%)
Feb 03, 2020 9.108 9.308 9.108 9.281 265,576 +0.18(+1.98%)
Jan 31, 2020 9.328 9.328 9.069 9.100 246,017 -0.31(-3.25%)
Jan 30, 2020 9.084 9.406 9.077 9.406 365,232 +0.40(+4.44%)
Jan 29, 2020 9.084 9.124 8.982 9.006 673,177 -0.08(-0.86%)
Jan 28, 2020 9.210 9.265 9.077 9.084 247,851 -0.08(-0.86%)
Jan 27, 2020 9.116 9.273 9.061 9.163 323,878 -0.18(-1.93%)
Jan 24, 2020 9.720 9.759 9.234 9.343 456,725 -0.39(-4.03%)
Jan 23, 2020 9.673 9.751 9.547 9.736 258,050 +0.01(+0.08%)
Jan 22, 2020 9.767 9.798 9.673 9.728 221,390 -0.01(-0.08%)
Jan 21, 2020 9.814 9.885 9.736 9.736 168,753 -0.14(-1.43%)
Jan 17, 2020 9.916 9.916 9.814 9.877 187,763 +0.03(+0.32%)
Jan 16, 2020 9.775 9.877 9.775 9.845 220,036 +0.13(+1.29%)
Jan 15, 2020 9.736 9.767 9.657 9.720 233,247 -0.04(-0.40%)
Jan 14, 2020 9.728 9.838 9.641 9.759 372,773 +0.05(+0.48%)
Jan 13, 2020 9.759 9.767 9.681 9.712 602,541 -0.05(-0.56%)
Jan 10, 2020 9.861 9.877 9.728 9.767 212,492 -0.11(-1.11%)
Jan 09, 2020 9.932 9.971 9.869 9.877 155,242 +0.00(+0.00%)
Jan 08, 2020 9.830 9.924 9.806 9.877 207,108 +0.02(+0.24%)
Jan 07, 2020 10.02 10.02 9.838 9.853 215,506 -0.15(-1.49%)
Jan 06, 2020 9.971 10.04 9.822 10.00 294,741 -0.02(-0.24%)
Jan 03, 2020 9.924 10.04 9.869 10.03 252,773 -0.02(-0.16%)
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.