Indicators

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.66	10.66	10.17	10.25	359,287	-0.19(-1.86%)
Apr 27, 2017	10.60	10.63	10.40	10.45	94,332	-0.15(-1.42%)
Apr 26, 2017	10.45	10.68	10.42	10.60	122,940	+0.19(+1.86%)
Apr 25, 2017	10.44	10.51	10.32	10.40	149,834	+0.06(+0.62%)
Apr 24, 2017	10.40	10.52	10.29	10.34	134,410	+0.14(+1.41%)
Apr 21, 2017	10.10	10.27	9.931	10.20	78,994	+0.09(+0.92%)
Apr 20, 2017	10.06	10.19	10.03	10.10	119,043	+0.04(+0.43%)
Apr 19, 2017	9.916	10.10	9.916	10.06	168,853	+0.17(+1.74%)
Apr 18, 2017	9.694	9.909	9.694	9.888	115,758	+0.13(+1.32%)
Apr 17, 2017	9.672	9.780	9.615	9.758	110,282	+0.14(+1.49%)
Apr 13, 2017	9.636	9.830	9.615	9.615	147,779	-0.08(-0.81%)
Apr 12, 2017	9.909	9.967	9.679	9.694	104,592	-0.24(-2.39%)
Apr 11, 2017	9.730	9.949	9.730	9.931	69,833	+0.17(+1.69%)
Apr 10, 2017	9.888	9.959	9.679	9.766	88,766	-0.12(-1.23%)
Apr 07, 2017	9.866	9.931	9.787	9.888	83,772	-0.04(-0.36%)
Apr 06, 2017	9.801	9.952	9.758	9.924	83,394	+0.12(+1.25%)
Apr 05, 2017	10.03	10.14	9.787	9.801	92,889	-0.20(-2.01%)
Apr 04, 2017	10.16	10.17	9.924	10.00	107,998	-0.13(-1.28%)

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.