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, 2021 10.25 10.45 10.12 10.37 545,218 +0.08(+0.74%)
Mar 30, 2021 10.15 10.32 10.14 10.29 230,530 +0.16(+1.59%)
Mar 29, 2021 10.09 10.29 9.944 10.13 337,490 -0.13(-1.24%)
Mar 26, 2021 9.936 10.27 9.834 10.26 266,716 +0.48(+4.86%)
Mar 25, 2021 9.562 9.825 9.503 9.783 206,875 +0.12(+1.27%)
Mar 24, 2021 9.477 10.00 9.477 9.660 373,598 +0.14(+1.47%)
Mar 23, 2021 9.757 9.842 9.376 9.520 424,801 -0.31(-3.11%)
Mar 22, 2021 10.27 10.27 9.715 9.825 520,813 -0.53(-5.08%)
Mar 19, 2021 10.31 10.39 10.02 10.35 1,977,565 +0.14(+1.33%)
Mar 18, 2021 10.31 10.39 10.16 10.22 803,460 +0.03(+0.33%)
Mar 17, 2021 9.936 10.21 9.791 10.18 996,919 +0.36(+3.63%)
Mar 16, 2021 9.401 9.868 9.316 9.825 964,074 +0.40(+4.23%)
Mar 15, 2021 9.104 9.452 8.756 9.426 967,919 +0.31(+3.45%)
Mar 12, 2021 8.977 9.248 8.977 9.113 305,256 +0.19(+2.09%)
Mar 11, 2021 8.875 9.002 8.814 8.926 385,100 +0.02(+0.19%)
Mar 10, 2021 8.654 8.977 8.654 8.909 434,619 +0.25(+2.94%)
Mar 09, 2021 8.790 8.824 8.537 8.654 243,847 -0.14(-1.64%)
Mar 08, 2021 8.408 8.892 8.349 8.799 628,992 +0.41(+4.85%)
Mar 05, 2021 8.239 8.421 8.196 8.391 426,769 +0.27(+3.34%)
Mar 04, 2021 8.315 8.447 8.077 8.120 432,027 -0.20(-2.35%)
Mar 03, 2021 8.111 8.553 8.086 8.315 838,981 +0.25(+3.05%)
Mar 02, 2021 8.162 8.256 8.043 8.069 362,248 -0.16(-1.96%)
Mar 01, 2021 8.281 8.349 8.171 8.230 871,407 +0.16(+2.00%)
Feb 26, 2021 8.077 8.145 7.916 8.069 652,823 -0.01(-0.10%)
Feb 25, 2021 8.391 8.391 8.018 8.077 330,482 -0.15(-1.86%)
Feb 24, 2021 7.916 8.256 7.916 8.230 649,199 +0.37(+4.70%)
Feb 23, 2021 7.916 8.111 7.848 7.861 457,115 -0.07(-0.91%)
Feb 22, 2021 7.780 7.976 7.704 7.933 596,516 +0.22(+2.86%)
Feb 19, 2021 7.687 7.780 7.636 7.713 454,466 +0.03(+0.44%)
Feb 18, 2021 7.865 7.891 7.670 7.679 395,408 -0.23(-2.90%)
Feb 17, 2021 7.959 7.984 7.789 7.908 153,745 -0.01(-0.11%)
Feb 16, 2021 7.899 7.967 7.806 7.916 251,541 +0.11(+1.47%)
Feb 12, 2021 7.772 7.908 7.738 7.802 309,381 +0.02(+0.27%)
Feb 11, 2021 7.882 7.959 7.636 7.780 273,179 -0.10(-1.29%)
Feb 10, 2021 7.949 8.066 7.849 7.882 543,440 -0.08(-0.95%)
Feb 09, 2021 7.974 8.083 7.876 7.958 316,489 -0.02(-0.21%)
Feb 08, 2021 7.782 8.033 7.698 7.974 397,990 +0.25(+3.25%)
Feb 05, 2021 7.849 7.856 7.656 7.723 231,727 -0.06(-0.75%)
Feb 04, 2021 7.405 7.815 7.405 7.782 336,514 +0.38(+5.08%)
Feb 03, 2021 7.322 7.439 7.171 7.405 302,984 +0.05(+0.68%)
Feb 02, 2021 7.280 7.396 7.255 7.355 221,682 +0.08(+1.15%)
Feb 01, 2021 7.347 7.405 7.154 7.271 259,108 -0.08(-1.03%)
Jan 29, 2021 7.673 7.732 7.288 7.347 278,933 -0.33(-4.25%)
Jan 28, 2021 7.723 7.781 7.656 7.673 390,762 +0.06(+0.77%)
Jan 27, 2021 7.740 7.966 7.549 7.614 244,512 -0.36(-4.56%)
Jan 26, 2021 8.150 8.192 7.953 7.978 245,310 -0.12(-1.50%)
Jan 25, 2021 8.033 8.125 7.834 8.100 178,384 -0.08(-1.02%)
Jan 22, 2021 7.882 8.192 7.824 8.184 631,723 +0.20(+2.52%)
Jan 21, 2021 8.184 8.184 7.891 7.983 237,701 -0.13(-1.65%)
Jan 20, 2021 8.175 8.209 8.016 8.117 182,896 -0.07(-0.82%)
Jan 19, 2021 8.158 8.234 8.050 8.184 228,141 +0.05(+0.57%)
Jan 15, 2021 8.192 8.192 8.041 8.137 172,929 -0.13(-1.52%)
Jan 14, 2021 8.142 8.292 8.133 8.263 183,018 +0.16(+2.01%)
Jan 13, 2021 8.217 8.250 8.016 8.100 127,938 -0.13(-1.63%)
Jan 12, 2021 8.125 8.250 8.108 8.234 175,180 +0.15(+1.81%)
Jan 11, 2021 7.907 8.091 7.857 8.087 139,925 +0.09(+1.10%)
Jan 08, 2021 8.217 8.217 7.824 7.999 179,741 -0.16(-1.95%)
Jan 07, 2021 8.250 8.250 8.075 8.158 258,502 +0.02(+0.21%)
Jan 06, 2021 7.690 8.276 7.610 8.142 308,284 +0.59(+7.87%)
Jan 05, 2021 7.363 7.631 7.305 7.548 1,142,602 +0.18(+2.50%)
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.