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 23, 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, 2009 5.430 5.657 5.159 5.223 88,468 -0.32(-5.83%)
Apr 29, 2009 5.146 5.728 5.146 5.547 65,628 +0.34(+6.58%)
Apr 28, 2009 5.094 5.346 4.971 5.204 35,262 +0.02(+0.37%)
Apr 27, 2009 5.359 5.553 5.049 5.185 77,270 -0.35(-6.31%)
Apr 24, 2009 5.036 5.618 5.036 5.534 53,032 +0.39(+7.67%)
Apr 23, 2009 5.120 5.411 5.030 5.139 137,584 -0.10(-1.97%)
Apr 22, 2009 5.359 5.456 4.978 5.243 51,609 -0.26(-4.70%)
Apr 21, 2009 4.829 5.534 4.777 5.501 78,995 +0.60(+12.27%)
Apr 20, 2009 5.282 5.430 4.855 4.900 79,283 -0.58(-10.51%)
Apr 17, 2009 5.495 5.592 5.230 5.476 36,139 -0.02(-0.35%)
Apr 16, 2009 5.456 5.560 5.236 5.495 68,550 +0.10(+1.80%)
Apr 15, 2009 5.094 5.398 4.829 5.398 31,658 +0.37(+7.46%)
Apr 14, 2009 5.443 5.553 5.017 5.023 31,212 -0.58(-10.28%)
Apr 13, 2009 5.359 5.598 5.275 5.598 13,055 +0.16(+2.85%)
Apr 09, 2009 4.836 5.495 4.797 5.443 94,731 +0.74(+15.82%)
Apr 08, 2009 4.247 4.700 4.247 4.700 22,463 +0.50(+11.85%)
Apr 07, 2009 4.402 4.842 4.071 4.202 53,179 -0.12(-2.84%)
Apr 06, 2009 4.642 4.939 4.247 4.325 31,071 -0.53(-10.92%)
Apr 03, 2009 4.577 4.881 4.267 4.855 45,751 +0.24(+5.18%)
Apr 02, 2009 3.762 4.629 3.581 4.616 55,964 +1.00(+27.50%)
Apr 01, 2009 3.394 3.821 3.375 3.620 18,687 +0.23(+6.67%)
Mar 31, 2009 3.316 3.711 3.232 3.394 64,380 +0.15(+4.58%)
Mar 30, 2009 4.422 4.422 3.200 3.245 112,712 -1.99(-38.02%)
Mar 26, 2009 5.637 5.818 5.094 5.236 30,627 -0.30(-5.37%)
Mar 25, 2009 5.469 5.909 5.282 5.534 27,183 +0.12(+2.15%)
Mar 24, 2009 5.262 5.967 5.262 5.417 37,137 +0.06(+1.09%)
Mar 23, 2009 4.545 5.359 4.280 5.359 48,862 +1.16(+27.54%)
Mar 20, 2009 4.228 4.364 3.943 4.202 59,520 +0.00(+0.00%)
Mar 19, 2009 4.060 4.202 3.556 4.202 46,450 +0.21(+5.18%)
Mar 18, 2009 3.297 4.047 2.909 3.995 57,537 +0.78(+24.10%)
Mar 17, 2009 2.948 3.278 2.909 3.219 47,997 +0.36(+12.42%)
Mar 16, 2009 2.948 3.316 2.799 2.864 12,933 -0.03(-1.12%)
Mar 13, 2009 2.832 3.174 2.741 2.896 80,959 +0.10(+3.46%)
Mar 12, 2009 2.508 2.844 2.447 2.799 57,823 +0.30(+12.18%)
Mar 11, 2009 2.702 2.877 2.489 2.495 43,307 -0.19(-6.99%)
Mar 10, 2009 2.521 2.851 2.495 2.683 35,171 +0.26(+10.67%)
Mar 09, 2009 2.385 2.625 2.347 2.424 39,058 -0.11(-4.34%)
Mar 06, 2009 2.592 2.728 2.457 2.534 93,010 -0.20(-7.33%)
Mar 05, 2009 2.929 2.983 2.728 2.735 100,744 -0.27(-9.03%)
Mar 04, 2009 2.980 3.155 2.916 3.006 41,923 -0.06(-2.11%)
Mar 02, 2009 3.084 3.155 2.909 3.071 31,320 -0.10(-3.06%)
Feb 27, 2009 3.232 3.291 3.103 3.168 45,779 -0.06(-2.00%)
Feb 26, 2009 3.252 3.494 3.058 3.232 61,913 +0.03(+1.01%)
Feb 25, 2009 3.187 3.329 2.909 3.200 70,725 -0.08(-2.56%)
Feb 24, 2009 3.168 3.323 2.760 3.284 107,368 +0.17(+5.61%)
Feb 23, 2009 3.691 3.814 2.780 3.110 108,670 -0.52(-14.41%)
Feb 20, 2009 3.730 3.743 3.491 3.633 54,299 -0.16(-4.26%)
Feb 19, 2009 4.086 4.092 3.795 3.795 20,318 -0.21(-5.17%)
Feb 18, 2009 4.247 4.474 3.730 4.002 78,870 -0.19(-4.48%)
Feb 17, 2009 4.622 4.687 4.189 4.189 44,811 -0.69(-14.17%)
Feb 13, 2009 5.023 5.023 4.790 4.881 19,796 -0.15(-2.96%)
Feb 12, 2009 4.486 5.120 4.467 5.030 56,002 +0.30(+6.28%)
Feb 11, 2009 4.764 5.230 4.577 4.732 26,709 +0.02(+0.41%)
Feb 10, 2009 5.385 5.592 4.577 4.713 38,626 -0.70(-13.01%)
Feb 09, 2009 5.896 6.038 5.185 5.417 43,716 -0.53(-8.91%)
Feb 06, 2009 6.044 6.174 5.682 5.947 65,095 -0.16(-2.54%)
Feb 05, 2009 5.670 6.225 5.670 6.103 35,621 +0.39(+6.79%)
Feb 04, 2009 5.211 5.947 5.159 5.715 29,908 +0.54(+10.50%)
Feb 03, 2009 5.366 5.501 5.017 5.172 35,299 -0.15(-2.79%)
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.