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 (%)
Apr 30, 2014 5.317 5.382 5.304 5.317 59,310 -0.03(-0.49%)
Apr 29, 2014 5.434 5.500 5.330 5.343 113,806 -0.10(-1.81%)
Apr 28, 2014 5.402 5.497 5.395 5.441 20,358 +0.04(+0.73%)
Apr 25, 2014 5.304 5.415 5.304 5.402 249,477 +0.10(+1.85%)
Apr 24, 2014 5.369 5.369 5.290 5.304 62,800 -0.05(-0.98%)
Apr 23, 2014 5.415 5.415 5.330 5.356 26,029 -0.05(-0.85%)
Apr 22, 2014 5.395 5.434 5.382 5.402 21,369 -0.03(-0.48%)
Apr 21, 2014 5.434 5.467 5.376 5.428 14,318 -0.01(-0.24%)
Apr 17, 2014 5.395 5.441 5.441 5.441 28,712 +0.01(+0.12%)
Apr 16, 2014 5.434 5.434 5.402 5.434 11,460 +0.04(+0.73%)
Apr 15, 2014 5.402 5.428 5.336 5.395 31,584 +0.01(+0.24%)
Apr 14, 2014 5.415 5.434 5.326 5.382 43,205 +0.02(+0.37%)
Apr 11, 2014 5.304 5.408 5.304 5.362 64,981 +0.01(+0.24%)
Apr 10, 2014 5.369 5.398 5.304 5.349 72,975 -0.05(-0.85%)
Apr 09, 2014 5.415 5.428 5.369 5.395 47,839 -0.01(-0.12%)
Apr 08, 2014 5.312 5.434 5.312 5.402 41,186 +0.03(+0.61%)
Apr 07, 2014 5.264 5.402 5.264 5.369 59,486 +0.08(+1.49%)
Apr 04, 2014 5.402 5.408 5.251 5.290 83,166 -0.07(-1.22%)
Apr 03, 2014 5.356 5.421 5.310 5.356 31,871 +0.03(+0.49%)
Apr 02, 2014 5.336 5.343 5.317 5.330 22,834 +0.01(+0.25%)
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.