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

Heritage Commerce (NQ: HTBK )

8.135 -0.015 (-0.18%)
Streaming Delayed Price Updated: 1:26 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 (%)
May 31, 2002 6.268 6.277 6.267 6.277 2,476 +0.01(+0.15%)
May 28, 2002 6.461 6.461 6.248 6.267 85,277 -0.19(-3.00%)
May 27, 2002 6.289 6.461 6.287 6.461 3,095 +0.00(+0.00%)
May 24, 2002 6.289 6.461 6.287 6.461 3,095 +0.19(+3.09%)
May 23, 2002 6.249 6.623 6.248 6.267 57,264 -0.13(-2.02%)
May 22, 2002 6.248 6.397 6.248 6.397 11,298 +0.00(+0.00%)
May 21, 2002 6.268 6.397 6.216 6.397 21,667 +0.13(+2.06%)
May 20, 2002 6.190 6.267 6.190 6.267 6,035 +0.08(+1.34%)
May 17, 2002 6.267 6.267 6.184 6.184 4,023 -0.07(-1.12%)
May 16, 2002 6.274 6.397 6.255 6.255 16,869 -0.08(-1.33%)
May 15, 2002 6.390 6.390 6.332 6.339 10,369 -0.17(-2.58%)
May 14, 2002 6.235 6.507 6.235 6.507 25,381 +0.33(+5.32%)
May 13, 2002 6.203 6.300 6.151 6.178 28,941 -0.05(-0.82%)
May 10, 2002 6.229 6.229 6.229 6.229 0 +0.00(+0.00%)
May 09, 2002 6.234 6.234 6.216 6.229 4,333 -0.04(-0.62%)
May 08, 2002 6.242 6.267 6.177 6.267 24,143 +0.03(+0.41%)
May 07, 2002 6.261 6.397 6.242 6.242 18,726 -0.03(-0.40%)
May 06, 2002 6.197 6.267 6.158 6.267 6,345 +0.07(+1.14%)
May 03, 2002 6.267 6.293 6.196 6.196 70,419 -0.07(-1.13%)
May 02, 2002 6.171 6.423 6.158 6.267 59,121 +0.03(+0.52%)
May 01, 2002 6.319 6.461 6.235 6.235 60,204 -0.08(-1.33%)
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%)
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.