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

Heritage Commerce (NQ: HTBK )

8.400 +0.030 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2002 6.331 6.332 6.203 6.319 15,476 +0.05(+0.82%)
Apr 29, 2002 6.216 6.332 6.171 6.267 9,440 -0.06(-1.02%)
Apr 26, 2002 6.145 6.332 6.145 6.332 36,060 +0.19(+3.05%)
Apr 25, 2002 6.138 6.293 6.138 6.145 147,184 -0.12(-1.96%)
Apr 24, 2002 6.106 6.461 6.080 6.267 46,739 +0.00(+0.00%)
Apr 23, 2002 6.009 6.267 6.009 6.267 21,512 +0.13(+2.11%)
Apr 22, 2002 5.983 6.235 5.983 6.138 10,059 +0.10(+1.60%)
Apr 19, 2002 5.912 6.074 5.912 6.041 72,431 +0.13(+2.19%)
Apr 18, 2002 5.886 5.912 5.886 5.912 3,250 -0.03(-0.54%)
Apr 17, 2002 5.977 5.977 5.873 5.944 56,954 +0.03(+0.55%)
Apr 16, 2002 5.880 5.912 5.815 5.912 19,500 +0.13(+2.23%)
Apr 15, 2002 5.744 5.880 5.628 5.783 36,525 +0.06(+1.13%)
Apr 12, 2002 5.654 5.718 5.654 5.718 23,369 +0.06(+1.14%)
Apr 11, 2002 5.621 5.654 5.440 5.654 5,881 +0.03(+0.59%)
Apr 10, 2002 5.524 5.621 5.473 5.621 12,226 +0.13(+2.34%)
Apr 09, 2002 5.440 5.492 5.440 5.492 12,381 +0.06(+1.07%)
Apr 08, 2002 5.434 5.434 5.434 5.434 4,333 -0.03(-0.59%)
Apr 05, 2002 5.460 5.466 5.440 5.466 8,667 +0.04(+0.71%)
Apr 04, 2002 5.427 5.427 5.427 5.427 1,547 +0.00(+0.00%)
Apr 03, 2002 5.440 5.440 5.427 5.427 2,166 +0.00(+0.00%)
Apr 02, 2002 5.492 5.492 5.427 5.427 2,940 +0.03(+0.60%)
Apr 01, 2002 5.376 5.557 5.363 5.395 3,714 +0.03(+0.60%)
Mar 29, 2002 5.492 5.628 5.363 5.363 101,992 +0.00(+0.00%)
Mar 28, 2002 5.492 5.628 5.363 5.363 101,992 -0.13(-2.35%)
Mar 27, 2002 5.427 5.492 5.363 5.492 22,131 +0.16(+3.03%)
Mar 26, 2002 5.331 5.331 5.331 5.331 309 -0.10(-1.79%)
Mar 25, 2002 5.395 5.427 5.331 5.427 10,059 +0.03(+0.60%)
Mar 22, 2002 5.324 5.486 5.234 5.395 15,631 +0.16(+3.09%)
Mar 21, 2002 5.234 5.234 5.234 5.234 154 +0.00(+0.00%)
Mar 20, 2002 5.331 5.427 5.104 5.234 32,501 -0.06(-1.22%)
Mar 19, 2002 5.234 5.298 5.169 5.298 281,058 +0.18(+3.54%)
Mar 18, 2002 5.460 5.757 5.117 5.117 11,762 -0.05(-1.00%)
Mar 15, 2002 5.298 5.460 5.169 5.169 15,167 -0.13(-2.44%)
Mar 14, 2002 5.137 5.298 5.104 5.298 55,097 +0.19(+3.80%)
Mar 13, 2002 5.072 5.156 5.007 5.104 19,346 +0.00(+0.00%)
Mar 12, 2002 4.878 5.104 4.878 5.104 18,572 +0.19(+3.95%)
Mar 11, 2002 4.846 4.911 4.846 4.911 17,643 +0.00(+0.00%)
Mar 08, 2002 4.909 4.911 4.909 4.911 3,869 +0.03(+0.66%)
Mar 07, 2002 4.710 4.878 4.710 4.878 1,547 +0.16(+3.42%)
Mar 06, 2002 4.814 4.814 4.652 4.717 10,059 +0.10(+2.10%)
Mar 05, 2002 4.684 4.684 4.620 4.620 6,964 -0.06(-1.38%)
Mar 04, 2002 4.710 4.877 4.684 4.684 12,845 -0.03(-0.69%)
Mar 01, 2002 4.969 4.969 4.589 4.717 59,740 -0.30(-5.93%)
Feb 28, 2002 4.975 5.014 4.975 5.014 2,011 +0.04(+0.78%)
Feb 27, 2002 4.975 4.975 4.975 4.975 773 +0.06(+1.32%)
Feb 26, 2002 4.849 4.911 4.846 4.911 20,893 -0.03(-0.65%)
Feb 25, 2002 5.104 5.137 4.911 4.943 4,488 -0.16(-3.16%)
Feb 22, 2002 5.007 5.104 5.007 5.104 3,559 +0.10(+1.94%)
Feb 21, 2002 5.137 5.137 5.007 5.007 4,023 +0.00(+0.00%)
Feb 20, 2002 5.007 5.014 5.007 5.007 14,702 +0.00(+0.00%)
Feb 19, 2002 4.976 5.007 4.976 5.007 1,238 +0.03(+0.65%)
Feb 18, 2002 5.007 5.007 4.975 4.975 5,416 +0.00(+0.00%)
Feb 15, 2002 5.007 5.007 4.975 4.975 5,416 -0.13(-2.53%)
Feb 14, 2002 5.072 5.130 5.007 5.104 13,155 +0.03(+0.64%)
Feb 13, 2002 4.975 5.072 4.975 5.072 42,406 +0.10(+1.95%)
Feb 12, 2002 4.975 4.975 4.975 4.975 2,166 +0.00(+0.00%)
Feb 11, 2002 4.885 4.975 4.885 4.975 13,774 -0.03(-0.65%)
Feb 08, 2002 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Feb 07, 2002 4.781 5.007 4.781 5.007 22,131 -0.03(-0.64%)
Feb 06, 2002 4.814 5.040 4.781 5.040 8,202 +0.06(+1.30%)
Feb 05, 2002 4.788 4.975 4.788 4.975 2,476 +0.00(+0.00%)
Feb 04, 2002 4.943 4.975 4.943 4.975 309 +0.19(+3.91%)
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.