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, 2003 5.967 6.012 5.915 5.915 4,485 +0.01(+0.22%)
Apr 29, 2003 6.167 6.167 5.799 5.902 24,904 -0.30(-4.90%)
Apr 28, 2003 6.096 6.303 6.083 6.206 29,235 +0.07(+1.16%)
Apr 25, 2003 5.980 6.135 5.980 6.135 7,270 +0.00(+0.00%)
Apr 24, 2003 6.006 6.135 5.980 6.135 47,488 +0.14(+2.26%)
Apr 23, 2003 5.947 5.999 5.947 5.999 6,651 +0.05(+0.87%)
Apr 22, 2003 5.947 5.947 5.947 5.947 309 +0.00(+0.00%)
Apr 21, 2003 5.947 5.947 5.947 5.947 464 +0.00(+0.00%)
Apr 17, 2003 5.941 5.947 5.883 5.947 5,414 +0.00(+0.00%)
Apr 16, 2003 5.947 5.947 5.947 5.947 4,485 +0.01(+0.11%)
Apr 15, 2003 5.941 5.980 5.915 5.941 15,778 +0.05(+0.88%)
Apr 14, 2003 5.915 5.915 5.889 5.889 17,015 +0.00(+0.00%)
Apr 11, 2003 5.909 5.909 5.889 5.889 928 -0.06(-0.98%)
Apr 10, 2003 5.947 5.947 5.818 5.947 74,559 +0.03(+0.58%)
Apr 09, 2003 5.876 5.915 5.876 5.913 10,518 +0.00(+0.08%)
Apr 08, 2003 5.941 5.947 5.754 5.909 33,102 -0.04(-0.65%)
Apr 07, 2003 5.941 5.947 5.831 5.947 14,076 +0.00(+0.00%)
Apr 04, 2003 5.967 5.980 5.902 5.947 22,274 +0.00(+0.00%)
Apr 03, 2003 5.947 5.967 5.825 5.947 24,440 +0.01(+0.11%)
Apr 02, 2003 5.928 5.980 5.928 5.941 6,651 +0.00(+0.00%)
Apr 01, 2003 5.831 5.941 5.831 5.941 14,695 +0.10(+1.77%)
Mar 31, 2003 5.915 5.915 5.792 5.838 21,192 +0.00(+0.00%)
Mar 28, 2003 5.818 5.857 5.818 5.838 19,181 -0.08(-1.31%)
Mar 27, 2003 5.889 5.935 5.825 5.915 16,396 +0.00(+0.00%)
Mar 26, 2003 5.818 5.915 5.818 5.915 31,092 +0.10(+1.67%)
Mar 25, 2003 5.818 5.818 5.818 5.818 1,701 -0.05(-0.88%)
Mar 24, 2003 5.818 5.896 5.818 5.870 16,242 -0.03(-0.44%)
Mar 21, 2003 5.870 5.902 5.818 5.896 10,673 +0.03(+0.44%)
Mar 20, 2003 5.870 5.870 5.844 5.870 928 -0.01(-0.22%)
Mar 19, 2003 5.838 5.947 5.754 5.883 19,181 +0.02(+0.39%)
Mar 18, 2003 5.851 5.860 5.844 5.860 1,082 -0.04(-0.60%)
Mar 17, 2003 5.876 5.915 5.818 5.896 6,806 -0.05(-0.76%)
Mar 14, 2003 5.960 5.960 5.883 5.941 4,331 -0.02(-0.33%)
Mar 13, 2003 5.941 5.980 5.941 5.960 2,784 +0.06(+1.10%)
Mar 12, 2003 5.915 5.935 5.851 5.896 1,701 -0.01(-0.22%)
Mar 11, 2003 5.818 5.909 5.754 5.909 25,523 +0.03(+0.44%)
Mar 10, 2003 5.889 5.922 5.754 5.883 21,037 +0.05(+0.78%)
Mar 07, 2003 6.070 6.070 5.754 5.838 24,904 -0.14(-2.27%)
Mar 06, 2003 5.883 5.993 5.883 5.973 55,841 -0.04(-0.65%)
Mar 05, 2003 5.915 6.083 5.883 6.012 49,190 +0.10(+1.64%)
Mar 04, 2003 5.960 5.960 5.909 5.915 10,054 -0.03(-0.54%)
Mar 03, 2003 5.889 6.135 5.792 5.947 79,199 +0.06(+0.99%)
Feb 28, 2003 5.883 5.915 5.851 5.889 20,109 +0.06(+1.11%)
Feb 27, 2003 5.851 5.851 5.818 5.825 13,303 -0.03(-0.55%)
Feb 26, 2003 5.818 5.857 5.818 5.857 1,546 +0.04(+0.67%)
Feb 25, 2003 5.818 5.851 5.786 5.818 13,148 +0.00(+0.00%)
Feb 24, 2003 5.818 5.818 5.818 5.818 1,392 +0.00(+0.00%)
Feb 21, 2003 5.812 5.818 5.805 5.818 5,104 +0.01(+0.11%)
Feb 20, 2003 5.812 5.818 5.766 5.812 26,296 +0.00(+0.00%)
Feb 19, 2003 5.812 5.812 5.812 5.812 4,176 +0.00(+0.00%)
Feb 18, 2003 5.754 5.818 5.754 5.812 29,854 -0.01(-0.11%)
Feb 14, 2003 5.818 5.818 5.818 5.818 15,468 +0.08(+1.47%)
Feb 13, 2003 5.734 5.734 5.734 5.734 0 +0.00(+0.00%)
Feb 12, 2003 5.734 5.734 5.734 5.734 0 +0.00(+0.00%)
Feb 11, 2003 5.734 5.734 5.734 5.734 1,392 -0.08(-1.44%)
Feb 10, 2003 5.792 5.818 5.760 5.818 3,712 +0.06(+1.01%)
Feb 07, 2003 5.799 5.818 5.754 5.760 23,357 -0.05(-0.89%)
Feb 06, 2003 5.812 5.812 5.812 5.812 2,165 +0.00(+0.00%)
Feb 05, 2003 5.721 5.812 5.721 5.812 4,949 +0.09(+1.58%)
Feb 04, 2003 5.657 5.721 5.657 5.721 132,875 +0.06(+1.14%)
Feb 03, 2003 5.689 5.689 5.657 5.657 1,392 +0.03(+0.57%)
Jan 30, 2003 5.657 5.657 5.624 5.624 454,624 -0.04(-0.68%)
Jan 28, 2003 5.657 5.708 5.657 5.663 11,601 -0.03(-0.51%)
Jan 27, 2003 5.657 5.692 5.631 5.692 16,860 +0.00(+0.06%)
Jan 24, 2003 5.631 5.689 5.631 5.689 24,749 +0.06(+1.15%)
Jan 23, 2003 5.611 5.644 5.611 5.624 9,281 -0.06(-1.14%)
Jan 22, 2003 5.631 5.708 5.631 5.689 25,678 +0.06(+1.03%)
Jan 21, 2003 5.657 5.657 5.631 5.631 1,082 +0.00(+0.00%)
Jan 17, 2003 5.631 5.631 5.631 5.631 0 -0.00(-0.01%)
Jan 16, 2003 5.631 5.657 5.631 5.631 34,340 -0.01(-0.11%)
Jan 15, 2003 5.657 5.657 5.631 5.638 4,485 -0.07(-1.23%)
Jan 14, 2003 5.573 5.708 5.573 5.708 6,960 +0.15(+2.67%)
Jan 13, 2003 5.566 5.566 5.560 5.560 1,701 +0.00(+0.00%)
Jan 10, 2003 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Jan 09, 2003 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Jan 08, 2003 5.573 5.579 5.560 5.560 2,629 -0.03(-0.58%)
Jan 07, 2003 5.592 5.592 5.592 5.592 154 +0.00(+0.00%)
Jan 06, 2003 5.657 5.657 5.592 5.592 773 +0.06(+1.05%)
Jan 03, 2003 5.592 5.592 5.527 5.534 3,403 -0.06(-1.04%)
Jan 02, 2003 5.553 5.592 5.553 5.592 3,712 +0.01(+0.12%)
Dec 31, 2002 5.527 5.721 5.495 5.585 14,231 +0.09(+1.65%)
Dec 27, 2002 5.495 5.495 5.495 5.495 2,320 -0.06(-1.16%)
Dec 26, 2002 5.508 5.560 5.495 5.560 35,887 +0.00(+0.00%)
Dec 24, 2002 5.560 5.560 5.560 5.560 4,640 +0.00(+0.00%)
Dec 23, 2002 5.540 5.560 5.540 5.560 17,170 +0.01(+0.12%)
Dec 20, 2002 5.508 5.553 5.508 5.553 7,424 -0.01(-0.12%)
Dec 19, 2002 5.495 5.560 5.495 5.560 160,564 +0.06(+1.18%)
Dec 18, 2002 5.527 5.527 5.495 5.495 14,695 -0.02(-0.35%)
Dec 17, 2002 5.514 5.514 5.514 5.514 7,115 -0.03(-0.47%)
Dec 16, 2002 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Dec 13, 2002 5.547 5.547 5.540 5.540 4,640 -0.02(-0.35%)
Dec 12, 2002 5.540 5.592 5.501 5.560 15,778 +0.03(+0.58%)
Dec 11, 2002 5.508 5.527 5.501 5.527 7,270 -0.02(-0.35%)
Dec 10, 2002 5.547 5.547 5.547 5.547 154 -0.01(-0.17%)
Dec 09, 2002 5.556 5.556 5.556 5.556 464 +0.05(+1.00%)
Dec 06, 2002 5.585 5.585 5.585 5.501 3,403 -0.05(-0.93%)
Dec 05, 2002 5.547 5.553 5.495 5.553 123,749 +0.01(+0.12%)
Dec 04, 2002 5.547 5.547 5.547 5.547 0 +0.00(+0.00%)
Dec 03, 2002 5.521 5.624 5.495 5.547 24,749 -0.01(-0.23%)
Dec 02, 2002 5.521 5.560 5.495 5.560 4,640 -0.01(-0.17%)
Nov 29, 2002 5.560 5.569 5.495 5.569 8,507 +0.02(+0.29%)
Nov 27, 2002 5.501 5.553 5.501 5.553 1,237 +0.05(+0.85%)
Nov 26, 2002 5.560 5.560 5.507 5.507 1,546 -0.04(-0.72%)
Nov 25, 2002 5.495 5.547 5.495 5.547 12,839 +0.04(+0.70%)
Nov 22, 2002 5.508 5.560 5.508 5.508 2,939 -0.05(-0.81%)
Nov 21, 2002 5.527 5.553 5.495 5.553 12,220 +0.06(+1.18%)
Nov 20, 2002 5.495 5.495 5.489 5.489 2,010 -0.01(-0.12%)
Nov 19, 2002 5.495 5.495 5.495 5.495 0 +0.00(+0.00%)
Nov 18, 2002 5.495 5.495 5.495 5.495 1,546 -0.05(-0.93%)
Nov 15, 2002 5.547 5.547 5.547 5.547 0 +0.00(+0.00%)
Nov 14, 2002 5.495 5.547 5.495 5.547 21,192 +0.02(+0.35%)
Nov 13, 2002 5.521 5.527 5.521 5.527 3,557 +0.03(+0.59%)
Nov 12, 2002 5.495 5.495 5.495 5.495 11,756 -0.05(-0.93%)
Nov 11, 2002 5.495 5.547 5.489 5.547 38,362 -0.01(-0.23%)
Nov 08, 2002 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Nov 07, 2002 5.496 5.657 5.495 5.560 37,434 +0.01(+0.12%)
Nov 06, 2002 5.553 5.553 5.553 5.553 154 +0.01(+0.12%)
Nov 05, 2002 5.495 5.560 5.495 5.547 17,943 -0.07(-1.27%)
Nov 04, 2002 5.430 5.657 5.430 5.618 19,335 +0.06(+1.16%)
Nov 01, 2002 5.553 5.553 5.553 5.553 309 +0.01(+0.12%)
Oct 31, 2002 5.521 5.547 5.521 5.547 5,568 +0.06(+1.06%)
Oct 30, 2002 5.476 5.489 5.476 5.489 6,342 -0.05(-0.82%)
Oct 29, 2002 5.534 5.534 5.534 5.534 0 +0.00(+0.00%)
Oct 28, 2002 5.489 5.534 5.489 5.534 44,859 +0.05(+0.82%)
Oct 25, 2002 5.469 5.495 5.463 5.489 13,457 -0.01(-0.12%)
Oct 24, 2002 5.476 5.501 5.463 5.495 131,329 +0.02(+0.35%)
Oct 23, 2002 5.444 5.476 5.443 5.476 3,248 +0.01(+0.12%)
Oct 22, 2002 5.450 5.469 5.450 5.469 11,756 +0.00(+0.00%)
Oct 21, 2002 5.479 5.479 5.463 5.469 4,872 -0.02(-0.41%)
Oct 18, 2002 5.476 5.514 5.476 5.492 2,629 +0.02(+0.30%)
Oct 17, 2002 5.469 5.476 5.469 5.476 1,392 +0.01(+0.24%)
Oct 16, 2002 5.527 5.527 5.463 5.463 7,115 +0.05(+0.84%)
Oct 15, 2002 5.501 5.501 5.417 5.417 1,856 -0.01(-0.24%)
Oct 14, 2002 5.411 5.430 5.411 5.430 618 +0.02(+0.36%)
Oct 11, 2002 5.417 5.430 5.411 5.411 6,806 -0.14(-2.45%)
Oct 10, 2002 5.547 5.592 5.430 5.547 18,871 -0.05(-0.81%)
Oct 09, 2002 5.540 5.689 5.540 5.592 136,124 -0.10(-1.70%)
Oct 08, 2002 5.540 5.689 5.540 5.689 39,445 +0.06(+1.03%)
Oct 07, 2002 5.689 5.689 5.631 5.631 3,093 -0.05(-0.91%)
Oct 04, 2002 5.637 5.682 5.624 5.682 97,607 -0.01(-0.11%)
Oct 03, 2002 5.629 5.689 5.624 5.689 106,269 +0.05(+0.92%)
Oct 02, 2002 5.637 5.657 5.611 5.637 4,021 +0.00(+0.01%)
Oct 01, 2002 5.637 5.657 5.605 5.637 8,817 -0.02(-0.35%)
Sep 30, 2002 5.560 5.657 5.560 5.657 17,170 +0.03(+0.57%)
Sep 27, 2002 5.624 5.624 5.624 5.624 1,701 -0.03(-0.47%)
Sep 26, 2002 5.715 5.786 5.624 5.651 10,750 -0.10(-1.78%)
Sep 25, 2002 5.592 5.753 5.592 5.753 13,457 +0.06(+1.12%)
Sep 24, 2002 5.631 5.689 5.624 5.689 42,815 +0.04(+0.69%)
Sep 23, 2002 5.631 5.650 5.631 5.650 3,248 -0.05(-0.79%)
Sep 20, 2002 5.695 5.695 5.695 5.695 0 +0.00(+0.00%)
Sep 19, 2002 5.631 5.695 5.624 5.695 84,923 -0.01(-0.23%)
Sep 18, 2002 5.631 5.708 5.631 5.708 107,352 +0.01(+0.11%)
Sep 17, 2002 5.657 5.721 5.657 5.702 32,638 +0.07(+1.26%)
Sep 16, 2002 5.632 5.632 5.631 5.631 7,889 -0.06(-1.02%)
Sep 13, 2002 5.624 5.778 5.624 5.689 392,440 +0.03(+0.57%)
Sep 12, 2002 5.657 5.657 5.657 5.657 0 +0.00(+0.00%)
Sep 11, 2002 5.657 5.657 5.657 5.657 3,712 -0.05(-0.79%)
Sep 10, 2002 5.625 5.779 5.624 5.702 52,748 +0.05(+0.80%)
Sep 09, 2002 5.734 5.740 5.657 5.657 37,426 +0.03(+0.57%)
Sep 06, 2002 5.637 5.689 5.624 5.624 2,134,677 -0.02(-0.34%)
Sep 05, 2002 5.689 5.689 5.645 5.644 909 +0.01(+0.13%)
Sep 04, 2002 5.573 5.657 5.573 5.637 64,040 +0.01(+0.10%)
Sep 03, 2002 5.631 5.631 5.631 5.631 154 +0.01(+0.11%)
Aug 30, 2002 5.752 5.805 5.598 5.624 9,281 -0.13(-2.25%)
Aug 29, 2002 5.766 5.766 5.752 5.754 16,551 -0.03(-0.56%)
Aug 28, 2002 5.754 5.812 5.754 5.786 23,667 +0.04(+0.67%)
Aug 27, 2002 5.688 5.754 5.688 5.747 8,817 +0.06(+1.02%)
Aug 26, 2002 5.689 5.689 5.689 5.689 618 +0.03(+0.57%)
Aug 23, 2002 5.592 5.657 5.592 5.657 2,629 +0.10(+1.74%)
Aug 22, 2002 5.495 5.560 5.495 5.560 4,485 +0.06(+1.18%)
Aug 21, 2002 5.430 5.495 5.404 5.495 26,142 +0.06(+1.19%)
Aug 20, 2002 5.495 5.495 5.398 5.430 32,020 -0.06(-1.18%)
Aug 16, 2002 5.366 5.495 5.366 5.495 137,516 +0.09(+1.67%)
Aug 15, 2002 5.720 5.721 5.404 5.404 6,496 -0.15(-2.68%)
Aug 14, 2002 5.553 5.553 5.553 5.553 1,701 -0.10(-1.83%)
Aug 13, 2002 5.468 5.657 5.468 5.657 16,396 +0.32(+6.06%)
Aug 12, 2002 5.325 5.406 5.308 5.333 7,270 -0.09(-1.63%)
Aug 07, 2002 5.463 5.463 5.139 5.422 79,044 +0.02(+0.44%)
Aug 06, 2002 5.366 5.553 5.366 5.398 36,934 +0.05(+0.85%)
Aug 05, 2002 5.366 5.366 5.269 5.353 27,998 -0.08(-1.43%)
Aug 02, 2002 5.450 5.450 5.430 5.430 2,165 +0.06(+1.20%)
Aug 01, 2002 5.366 5.495 5.353 5.366 38,052 -0.02(-0.36%)
Jul 31, 2002 5.366 5.385 5.275 5.385 12,220 -0.05(-0.83%)
Jul 30, 2002 5.411 5.430 5.411 5.430 6,187 -0.36(-6.25%)
Jul 29, 2002 5.792 5.792 5.792 5.792 0 +0.00(+0.00%)
Jul 26, 2002 5.792 5.792 5.792 5.792 0 +0.00(+0.00%)
Jul 25, 2002 5.792 5.792 5.792 5.792 0 +0.00(+0.00%)
Jul 24, 2002 5.657 5.792 4.816 5.792 154,532 +0.04(+0.67%)
Jul 23, 2002 5.786 5.851 5.754 5.754 10,828 -0.03(-0.56%)
Jul 22, 2002 6.019 6.019 5.786 5.786 18,098 -0.28(-4.58%)
Jul 19, 2002 5.885 6.064 5.883 6.064 3,867 +0.18(+3.08%)
Jul 17, 2002 5.999 6.044 5.805 5.883 14,231 +0.03(+0.44%)
Jul 12, 2002 5.805 5.857 5.805 5.857 7,270 +0.04(+0.67%)
Jul 11, 2002 5.805 5.838 5.805 5.818 16,860 -0.03(-0.55%)
Jul 10, 2002 5.805 5.851 5.805 5.851 7,115 +0.04(+0.67%)
Jul 09, 2002 5.928 5.928 5.812 5.812 28,771 -0.12(-1.96%)
Jul 08, 2002 6.141 6.141 5.928 5.928 15,468 -0.21(-3.47%)
Jul 05, 2002 6.141 6.141 6.141 6.141 0 +0.00(+0.00%)
Jul 04, 2002 5.980 6.141 5.915 6.141 30,318 +0.00(+0.00%)
Jul 03, 2002 5.980 6.141 5.915 6.141 30,318 +0.02(+0.36%)
Jul 02, 2002 5.980 6.135 5.818 6.119 11,756 -0.02(-0.36%)
Jul 01, 2002 6.238 6.238 6.044 6.141 37,434 -0.06(-1.04%)
Jun 28, 2002 6.206 6.238 6.206 6.206 9,590 -0.03(-0.52%)
Jun 27, 2002 6.167 6.238 6.161 6.238 22,584 +0.00(+0.00%)
Jun 26, 2002 6.303 6.303 6.174 6.238 227,389 -0.06(-1.03%)
Jun 25, 2002 6.303 6.400 6.303 6.303 1,546 +0.05(+0.72%)
Jun 21, 2002 6.303 6.303 6.258 6.258 2,320 -0.05(-0.72%)
Jun 20, 2002 6.303 6.303 6.303 6.303 10,364 -0.10(-1.52%)
Jun 19, 2002 6.400 6.400 6.310 6.400 11,137 -0.06(-0.89%)
Jun 18, 2002 6.457 6.457 6.457 6.457 1,082 +0.09(+1.41%)
Jun 17, 2002 6.335 6.452 6.303 6.368 21,965 +0.06(+1.03%)
Jun 14, 2002 6.284 6.304 6.271 6.303 15,932 -0.03(-0.51%)
Jun 12, 2002 6.335 6.335 6.335 6.335 154 +0.06(+0.93%)
Jun 11, 2002 6.277 6.277 6.277 6.277 618 +0.01(+0.10%)
Jun 10, 2002 6.458 6.471 6.271 6.271 13,457 -0.16(-2.51%)
Jun 07, 2002 6.400 6.432 6.271 6.432 20,728 +0.06(+1.02%)
Jun 06, 2002 6.290 6.400 6.245 6.368 169,382 +0.09(+1.44%)
Jun 05, 2002 6.277 6.277 6.277 6.277 773 -0.00(-0.05%)
May 31, 2002 6.271 6.280 6.271 6.280 2,474 +0.01(+0.15%)
May 28, 2002 6.465 6.465 6.251 6.271 85,232 -0.19(-3.00%)
May 27, 2002 6.292 6.465 6.290 6.465 3,093 +0.00(+0.00%)
May 24, 2002 6.292 6.465 6.290 6.465 3,093 +0.19(+3.09%)
May 23, 2002 6.252 6.626 6.251 6.271 57,234 -0.13(-2.02%)
May 22, 2002 6.251 6.400 6.251 6.400 11,292 +0.00(+0.00%)
May 21, 2002 6.272 6.400 6.219 6.400 21,656 +0.13(+2.06%)
May 20, 2002 6.193 6.271 6.193 6.271 6,032 +0.08(+1.34%)
May 17, 2002 6.271 6.271 6.188 6.188 4,021 -0.07(-1.12%)
May 16, 2002 6.277 6.400 6.258 6.258 16,860 -0.08(-1.33%)
May 15, 2002 6.394 6.394 6.335 6.342 10,364 -0.17(-2.58%)
May 14, 2002 6.238 6.510 6.238 6.510 25,368 +0.33(+5.32%)
May 13, 2002 6.206 6.303 6.154 6.181 28,926 -0.05(-0.82%)
May 10, 2002 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
May 09, 2002 6.237 6.237 6.219 6.232 4,331 -0.04(-0.62%)
May 08, 2002 6.245 6.271 6.180 6.271 24,131 +0.03(+0.41%)
May 07, 2002 6.264 6.400 6.245 6.245 18,717 -0.03(-0.40%)
May 06, 2002 6.200 6.270 6.161 6.270 6,342 +0.07(+1.14%)
May 03, 2002 6.271 6.297 6.200 6.200 70,382 -0.07(-1.13%)
May 02, 2002 6.174 6.426 6.161 6.271 59,090 +0.03(+0.52%)
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.