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

Heritage Commerce (NQ: HTBK )

8.310 -0.060 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2015 6.120 6.168 6.045 6.120 75,852 -0.03(-0.55%)
May 28, 2015 6.181 6.181 6.093 6.154 61,017 -0.01(-0.22%)
May 27, 2015 6.086 6.181 6.051 6.168 28,645 +0.07(+1.11%)
May 26, 2015 6.086 6.106 5.950 6.100 75,394 +0.01(+0.11%)
May 22, 2015 6.106 6.093 6.093 6.093 58,658 -0.01(-0.11%)
May 21, 2015 6.101 6.106 6.052 6.100 21,042 +0.01(+0.22%)
May 20, 2015 6.066 6.100 6.011 6.086 25,830 +0.05(+0.90%)
May 19, 2015 6.086 6.086 6.011 6.032 43,227 -0.02(-0.34%)
May 18, 2015 5.937 6.059 5.937 6.052 29,949 +0.09(+1.48%)
May 15, 2015 6.059 6.059 5.944 5.964 23,366 -0.10(-1.68%)
May 14, 2015 5.998 6.100 5.998 6.066 23,622 +0.12(+2.05%)
May 13, 2015 6.005 6.005 5.937 5.944 22,657 +0.01(+0.11%)
May 12, 2015 6.011 6.018 5.910 5.937 76,638 -0.07(-1.24%)
May 11, 2015 5.998 6.079 5.998 6.011 59,045 +0.01(+0.22%)
May 08, 2015 6.085 6.085 5.993 5.998 20,057 -0.04(-0.67%)
May 07, 2015 5.938 6.038 5.917 6.038 24,108 +0.13(+2.16%)
May 06, 2015 5.951 5.971 5.884 5.911 44,908 -0.03(-0.57%)
May 05, 2015 5.985 6.025 5.890 5.944 37,116 -0.03(-0.45%)
May 04, 2015 5.985 6.065 5.958 5.971 37,761 -0.03(-0.56%)
May 01, 2015 6.045 6.139 5.931 6.005 47,603 +0.01(+0.22%)
Apr 30, 2015 6.186 6.200 5.991 5.991 49,449 -0.21(-3.36%)
Apr 29, 2015 6.294 6.301 6.200 6.200 33,032 -0.09(-1.50%)
Apr 28, 2015 6.213 6.314 6.139 6.294 83,488 +0.13(+2.18%)
Apr 27, 2015 6.133 6.233 6.106 6.159 52,140 +0.07(+1.10%)
Apr 24, 2015 5.951 6.106 5.931 6.092 138,358 +0.11(+1.80%)
Apr 23, 2015 6.005 6.045 5.971 5.985 54,341 -0.07(-1.11%)
Apr 22, 2015 6.045 6.052 6.018 6.052 9,221 +0.01(+0.11%)
Apr 21, 2015 6.052 6.059 5.985 6.045 214,800 -0.01(-0.11%)
Apr 20, 2015 6.072 6.072 5.998 6.052 32,040 -0.01(-0.11%)
Apr 17, 2015 6.018 6.119 6.018 6.059 106,230 -0.01(-0.11%)
Apr 16, 2015 6.052 6.092 5.998 6.065 57,305 +0.01(+0.22%)
Apr 15, 2015 6.052 6.052 6.018 6.052 20,332 +0.01(+0.11%)
Apr 14, 2015 6.032 6.052 5.998 6.045 49,502 +0.03(+0.45%)
Apr 13, 2015 6.025 6.059 6.011 6.018 18,870 -0.02(-0.33%)
Apr 10, 2015 6.052 6.059 6.005 6.038 17,221 -0.01(-0.22%)
Apr 09, 2015 6.126 6.126 5.978 6.052 11,227 -0.13(-2.07%)
Apr 08, 2015 6.240 6.254 6.119 6.180 16,346 -0.05(-0.76%)
Apr 07, 2015 6.213 6.280 6.166 6.227 20,723 +0.02(+0.32%)
Apr 06, 2015 6.254 6.254 6.133 6.207 22,705 -0.05(-0.75%)
Apr 02, 2015 6.166 6.254 6.254 6.254 56,660 +0.10(+1.64%)
Apr 01, 2015 6.146 6.166 6.038 6.153 82,570 +0.01(+0.22%)
Mar 31, 2015 6.112 6.146 6.065 6.139 18,100 +0.05(+0.88%)
Mar 30, 2015 5.978 6.106 5.978 6.085 21,376 +0.09(+1.46%)
Mar 27, 2015 6.011 6.018 5.890 5.998 19,444 +0.01(+0.22%)
Mar 26, 2015 5.944 6.065 5.944 5.985 26,624 +0.02(+0.34%)
Mar 25, 2015 6.139 6.139 5.951 5.964 20,281 -0.17(-2.74%)
Mar 24, 2015 6.079 6.166 6.079 6.133 7,975 -0.01(-0.22%)
Mar 23, 2015 6.085 6.166 6.032 6.146 35,245 +0.07(+1.22%)
Mar 20, 2015 6.059 6.106 6.032 6.072 268,681 +0.03(+0.44%)
Mar 19, 2015 6.099 6.119 6.005 6.045 178,881 -0.04(-0.66%)
Mar 18, 2015 6.018 6.106 6.011 6.085 105,449 +0.07(+1.12%)
Mar 17, 2015 5.991 6.045 5.958 6.018 80,978 +0.04(+0.67%)
Mar 16, 2015 5.917 5.985 5.877 5.978 38,213 +0.11(+1.83%)
Mar 13, 2015 5.816 5.911 5.736 5.870 21,895 +0.05(+0.92%)
Mar 12, 2015 5.722 5.816 5.722 5.816 26,374 +0.14(+2.49%)
Mar 11, 2015 5.548 5.702 5.548 5.675 58,190 +0.15(+2.68%)
Mar 10, 2015 5.534 5.635 5.474 5.527 50,991 -0.08(-1.44%)
Mar 09, 2015 5.601 5.635 5.595 5.608 7,609 +0.03(+0.60%)
Mar 06, 2015 5.648 5.749 5.568 5.574 27,180 -0.10(-1.78%)
Mar 05, 2015 5.507 5.682 5.480 5.675 23,021 +0.15(+2.80%)
Mar 04, 2015 5.601 5.746 5.467 5.521 58,248 -0.11(-1.91%)
Mar 03, 2015 5.628 5.709 5.615 5.628 17,476 -0.03(-0.59%)
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.