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

Heritage Commerce (NQ: HTBK )

8.310 -0.060 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 7.582 7.720 7.415 7.702 619,041 +0.20(+2.71%)
Mar 30, 2023 7.896 7.923 7.461 7.498 433,777 -0.38(-4.81%)
Mar 29, 2023 8.007 8.035 7.729 7.877 287,916 -0.08(-1.05%)
Mar 28, 2023 8.053 8.183 7.914 7.961 296,528 -0.06(-0.81%)
Mar 27, 2023 8.330 8.367 8.016 8.025 300,329 -0.08(-1.03%)
Mar 24, 2023 7.757 8.155 7.674 8.109 302,487 +0.26(+3.30%)
Mar 23, 2023 8.210 8.257 7.813 7.850 303,175 -0.18(-2.30%)
Mar 22, 2023 8.608 8.617 8.035 8.035 356,083 -0.57(-6.66%)
Mar 21, 2023 8.349 8.673 8.270 8.608 479,655 +0.66(+8.26%)
Mar 20, 2023 8.488 8.663 7.924 7.951 539,652 -0.53(-6.22%)
Mar 17, 2023 8.599 8.682 8.377 8.478 866,828 -0.21(-2.45%)
Mar 16, 2023 8.053 8.793 7.988 8.691 580,323 +0.51(+6.21%)
Mar 15, 2023 7.683 8.358 7.554 8.183 778,951 +0.26(+3.27%)
Mar 14, 2023 8.210 8.432 7.822 7.924 1,427,000 +0.27(+3.50%)
Mar 13, 2023 8.784 8.807 7.563 7.656 1,872,050 -1.50(-16.36%)
Mar 10, 2023 9.745 9.995 8.996 9.153 1,232,876 -0.83(-8.33%)
Mar 09, 2023 10.62 10.66 9.930 9.986 300,664 -0.68(-6.41%)
Mar 08, 2023 10.88 10.88 10.52 10.67 258,122 -0.18(-1.70%)
Mar 07, 2023 11.00 11.04 10.74 10.85 248,316 -0.17(-1.51%)
Mar 06, 2023 11.05 11.11 10.95 11.02 208,181 -0.01(-0.08%)
Mar 03, 2023 11.10 11.10 10.94 11.03 166,360 -0.06(-0.50%)
Mar 02, 2023 11.16 11.33 10.97 11.09 247,394 -0.13(-1.15%)
Mar 01, 2023 11.18 11.24 11.05 11.22 210,379 +0.02(+0.17%)
Feb 28, 2023 11.29 11.33 11.18 11.20 325,273 -0.04(-0.33%)
Feb 27, 2023 11.37 11.43 11.20 11.23 124,904 -0.11(-0.98%)
Feb 24, 2023 11.41 11.41 11.19 11.34 232,199 -0.09(-0.81%)
Feb 23, 2023 11.34 11.49 11.28 11.44 218,115 +0.17(+1.48%)
Feb 22, 2023 11.41 11.46 11.21 11.27 211,466 -0.10(-0.89%)
Feb 21, 2023 11.39 11.46 11.31 11.37 301,162 -0.04(-0.32%)
Feb 17, 2023 11.43 11.54 11.34 11.41 407,025 +0.03(+0.24%)
Feb 16, 2023 11.34 11.46 11.23 11.38 248,584 -0.01(-0.08%)
Feb 15, 2023 11.28 11.43 11.24 11.39 290,723 +0.03(+0.24%)
Feb 14, 2023 11.36 11.39 11.22 11.36 240,200 +0.02(+0.16%)
Feb 13, 2023 11.20 11.41 11.15 11.34 385,049 +0.16(+1.40%)
Feb 10, 2023 11.23 11.27 11.09 11.19 960,121 -0.06(-0.57%)
Feb 09, 2023 11.36 11.39 11.21 11.25 259,948 -0.07(-0.65%)
Feb 08, 2023 11.38 11.49 11.31 11.33 375,230 -0.11(-0.97%)
Feb 07, 2023 11.39 11.53 11.34 11.44 374,247 +0.05(+0.40%)
Feb 06, 2023 11.49 11.49 11.34 11.39 231,090 -0.14(-1.19%)
Feb 03, 2023 11.33 11.61 11.28 11.53 373,066 +0.22(+1.94%)
Feb 02, 2023 11.13 11.37 11.09 11.31 206,303 +0.16(+1.39%)
Feb 01, 2023 11.00 11.28 10.89 11.15 245,429 +0.06(+0.58%)
Jan 31, 2023 10.85 11.11 10.75 11.09 250,757 +0.27(+2.54%)
Jan 30, 2023 10.84 10.97 10.75 10.81 316,221 -0.10(-0.92%)
Jan 27, 2023 11.19 11.39 10.76 10.92 212,119 -0.46(-4.02%)
Jan 26, 2023 11.49 11.55 11.26 11.37 157,039 -0.11(-0.96%)
Jan 25, 2023 11.48 11.52 11.28 11.48 109,307 -0.05(-0.40%)
Jan 24, 2023 11.76 11.76 11.50 11.53 151,273 -0.18(-1.56%)
Jan 23, 2023 11.46 11.73 11.39 11.71 238,491 +0.34(+2.98%)
Jan 20, 2023 11.39 11.60 11.30 11.37 281,291 +0.05(+0.40%)
Jan 19, 2023 11.45 11.65 11.26 11.33 142,870 -0.11(-0.96%)
Jan 18, 2023 12.01 12.01 11.43 11.44 210,386 -0.59(-4.94%)
Jan 17, 2023 12.11 12.12 11.97 12.03 127,489 -0.09(-0.75%)
Jan 13, 2023 11.95 12.18 11.78 12.12 116,481 +0.07(+0.61%)
Jan 12, 2023 11.85 12.18 11.75 12.05 149,921 +0.30(+2.57%)
Jan 11, 2023 11.86 11.89 11.66 11.75 118,418 -0.07(-0.62%)
Jan 10, 2023 11.84 11.95 11.77 11.82 155,082 -0.01(-0.08%)
Jan 09, 2023 12.02 12.02 11.80 11.83 95,731 -0.13(-1.07%)
Jan 06, 2023 11.80 12.06 11.80 11.96 157,567 +0.24(+2.03%)
Jan 05, 2023 12.00 12.00 11.69 11.72 149,640 -0.35(-2.88%)
Jan 04, 2023 11.94 12.10 11.89 12.07 304,285 +0.24(+2.01%)
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.