Skip to main content

Heritage Commerce (NQ: HTBK )

8.120 -0.030 (-0.37%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.71 12.10 11.71 11.92 96,516 +0.09(+0.76%)
May 27, 2005 11.77 11.92 11.70 11.83 28,991 +0.19(+1.61%)
May 26, 2005 12.05 12.10 11.24 11.64 58,216 -0.28(-2.38%)
May 25, 2005 11.83 12.10 11.67 11.93 74,382 -0.14(-1.13%)
May 24, 2005 11.83 12.10 11.83 12.06 30,627 +0.12(+1.03%)
May 23, 2005 11.95 12.11 11.64 11.94 66,756 +0.03(+0.22%)
May 20, 2005 11.95 11.95 11.80 11.91 42,848 +0.00(+0.00%)
May 19, 2005 11.64 11.96 11.64 11.91 44,037 -0.05(-0.38%)
May 18, 2005 11.96 11.97 11.69 11.96 38,517 -0.25(-2.01%)
May 17, 2005 11.26 12.28 11.26 12.21 39,841 +0.86(+7.58%)
May 16, 2005 11.62 11.64 11.34 11.35 29,607 -0.27(-2.34%)
May 13, 2005 11.40 11.62 11.08 11.62 99,793 +0.11(+0.96%)
May 12, 2005 11.71 11.74 11.47 11.51 28,318 -0.21(-1.77%)
May 11, 2005 12.06 12.06 11.71 11.71 16,353 -0.25(-2.11%)
May 10, 2005 12.29 12.29 11.79 11.97 118,222 -0.43(-3.49%)
May 09, 2005 12.36 12.40 12.34 12.40 44,777 +0.00(+0.00%)
May 06, 2005 12.32 12.40 12.29 12.40 20,325 +0.00(+0.00%)
May 05, 2005 12.36 12.40 12.33 12.40 24,254 +0.05(+0.42%)
May 04, 2005 12.21 12.37 12.21 12.35 13,347 +0.12(+1.00%)
May 03, 2005 12.29 12.35 12.11 12.22 25,930 -0.12(-0.99%)
May 02, 2005 12.18 12.37 12.17 12.35 22,844 +0.00(+0.00%)
Apr 29, 2005 12.11 12.35 12.06 12.35 19,530 +0.29(+2.41%)
Apr 28, 2005 12.09 12.16 12.06 12.06 91,883 -0.04(-0.32%)
Apr 27, 2005 12.12 12.15 12.03 12.10 87,343 -0.06(-0.48%)
Apr 26, 2005 12.27 12.38 12.13 12.15 110,130 -0.03(-0.27%)
Apr 25, 2005 12.03 12.29 11.71 12.19 135,999 -0.04(-0.32%)
Apr 22, 2005 12.18 12.23 12.18 12.22 2,010 -0.06(-0.53%)
Apr 21, 2005 11.80 12.29 11.75 12.29 60,824 +0.41(+3.48%)
Apr 20, 2005 11.92 11.97 11.79 11.88 6,640 -0.10(-0.86%)
Apr 19, 2005 12.06 12.11 11.77 11.98 16,942 +0.16(+1.31%)
Apr 18, 2005 11.84 11.88 11.82 11.82 2,351 -0.13(-1.08%)
Apr 15, 2005 11.78 12.04 11.64 11.95 60,680 +0.14(+1.20%)
Apr 14, 2005 12.26 12.28 11.71 11.81 17,943 -0.21(-1.77%)
Apr 13, 2005 12.13 12.13 12.02 12.02 1,415 -0.12(-1.01%)
Apr 12, 2005 12.02 12.15 11.89 12.15 27,750 +0.06(+0.48%)
Apr 11, 2005 11.99 12.09 11.91 12.09 32,813 -0.03(-0.21%)
Apr 08, 2005 11.91 12.11 11.91 12.11 928 +0.13(+1.08%)
Apr 07, 2005 11.91 11.99 11.80 11.99 14,370 +0.00(+0.00%)
Apr 06, 2005 11.93 12.00 11.86 11.99 7,165 -0.12(-0.96%)
Apr 05, 2005 11.59 12.10 11.59 12.10 21,786 +0.34(+2.86%)
Apr 04, 2005 11.64 11.80 11.57 11.77 32,034 -0.06(-0.55%)
Apr 01, 2005 12.04 12.04 11.66 11.83 26,858 -0.08(-0.71%)
Mar 31, 2005 11.71 11.98 11.71 11.91 6,419 +0.03(+0.27%)
Mar 30, 2005 11.96 11.99 11.68 11.88 11,434 +0.22(+1.88%)
Mar 29, 2005 11.76 11.82 11.64 11.66 4,338 -0.10(-0.82%)
Mar 28, 2005 11.60 11.83 11.60 11.76 12,042 -0.05(-0.44%)
Mar 24, 2005 11.79 11.99 11.70 11.81 11,910 +0.04(+0.33%)
Mar 23, 2005 11.83 12.15 11.58 11.77 21,967 -0.21(-1.78%)
Mar 22, 2005 11.97 12.11 11.94 11.99 7,457 -0.06(-0.54%)
Mar 21, 2005 11.80 12.11 11.80 12.05 50,556 +0.41(+3.56%)
Mar 18, 2005 11.69 11.77 11.64 11.64 3,632 -0.10(-0.83%)
Mar 17, 2005 11.64 11.73 11.64 11.73 6,697 +0.09(+0.78%)
Mar 16, 2005 11.77 11.77 11.64 11.64 2,320 -0.17(-1.42%)
Mar 15, 2005 11.81 11.81 11.81 11.81 1,701 +0.00(+0.00%)
Mar 14, 2005 11.80 11.81 11.65 11.81 36,818 +0.01(+0.06%)
Mar 11, 2005 11.91 11.91 11.64 11.80 11,895 -0.11(-0.92%)
Mar 10, 2005 11.76 11.92 11.64 11.91 25,175 +0.31(+2.67%)
Mar 09, 2005 11.51 11.63 11.24 11.60 19,954 +0.00(+0.00%)
Mar 08, 2005 11.71 11.71 11.60 11.60 77,451 -0.12(-1.05%)
Mar 07, 2005 12.11 12.11 11.67 11.73 8,964 -0.38(-3.15%)
Mar 04, 2005 12.11 12.23 12.11 12.11 1,433 -0.17(-1.37%)
Mar 03, 2005 11.99 12.28 11.99 12.28 21,965 +0.14(+1.17%)
Mar 02, 2005 12.18 12.22 12.10 12.13 30,829 -0.15(-1.21%)
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.