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

Heritage Commerce (NQ: HTBK )

8.150 -0.160 (-1.93%)
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 (%)
May 28, 2021 10.06 10.19 9.871 10.17 300,682 +0.09(+0.94%)
May 27, 2021 10.02 10.20 9.974 10.08 135,249 +0.22(+2.26%)
May 26, 2021 9.760 9.880 9.683 9.854 150,034 +0.09(+0.97%)
May 25, 2021 10.12 10.21 9.743 9.760 188,722 -0.34(-3.35%)
May 24, 2021 10.22 10.23 10.05 10.10 74,587 -0.08(-0.80%)
May 21, 2021 10.15 10.26 10.06 10.18 124,672 +0.15(+1.54%)
May 20, 2021 10.07 10.10 9.863 10.03 123,091 -0.09(-0.93%)
May 19, 2021 10.09 10.21 9.846 10.12 124,607 -0.05(-0.51%)
May 18, 2021 10.32 10.47 10.15 10.17 152,034 -0.12(-1.17%)
May 17, 2021 10.36 10.49 10.27 10.29 201,240 -0.13(-1.24%)
May 14, 2021 10.37 10.47 10.29 10.42 165,614 +0.09(+0.83%)
May 13, 2021 9.897 10.39 9.897 10.33 160,199 +0.39(+3.88%)
May 12, 2021 10.30 10.42 9.923 9.949 254,614 -0.37(-3.57%)
May 11, 2021 10.43 10.43 10.23 10.32 152,949 -0.05(-0.49%)
May 10, 2021 10.55 10.73 10.36 10.37 406,988 -0.14(-1.29%)
May 07, 2021 10.39 10.51 10.33 10.50 128,366 -0.02(-0.16%)
May 06, 2021 10.39 10.52 10.27 10.52 171,522 +0.14(+1.31%)
May 05, 2021 10.35 10.52 10.26 10.39 123,649 -0.05(-0.49%)
May 04, 2021 10.33 10.54 10.22 10.44 130,028 +0.04(+0.41%)
May 03, 2021 10.32 10.49 10.26 10.39 458,092 +0.15(+1.49%)
Apr 30, 2021 10.20 10.38 10.16 10.24 228,411 -0.08(-0.74%)
Apr 29, 2021 10.34 10.42 10.27 10.32 117,424 +0.10(+1.00%)
Apr 28, 2021 10.27 10.33 10.12 10.22 101,856 -0.04(-0.41%)
Apr 27, 2021 10.36 10.40 10.07 10.26 222,708 -0.07(-0.66%)
Apr 26, 2021 10.52 10.61 10.30 10.33 277,375 -0.08(-0.73%)
Apr 23, 2021 10.05 10.47 9.893 10.40 297,595 +0.53(+5.42%)
Apr 22, 2021 10.15 10.15 9.834 9.868 185,310 -0.25(-2.51%)
Apr 21, 2021 9.961 10.17 9.961 10.12 813,736 +0.15(+1.53%)
Apr 20, 2021 10.23 10.25 9.910 9.970 394,922 -0.36(-3.45%)
Apr 19, 2021 10.35 10.50 10.18 10.33 217,486 -0.06(-0.57%)
Apr 16, 2021 10.33 10.44 10.18 10.39 938,868 +0.18(+1.74%)
Apr 15, 2021 10.28 10.28 9.995 10.21 166,956 -0.06(-0.58%)
Apr 14, 2021 10.13 10.37 9.834 10.27 202,126 +0.11(+1.09%)
Apr 13, 2021 10.50 10.51 10.16 10.16 1,063,229 -0.41(-3.85%)
Apr 12, 2021 10.48 10.61 10.38 10.56 234,929 +0.08(+0.73%)
Apr 09, 2021 10.56 10.56 10.42 10.49 181,503 +0.03(+0.24%)
Apr 08, 2021 10.45 10.48 10.28 10.46 170,737 +0.03(+0.24%)
Apr 07, 2021 10.52 10.61 10.37 10.44 430,589 -0.06(-0.57%)
Apr 06, 2021 10.52 10.61 10.41 10.50 240,062 -0.06(-0.56%)
Apr 05, 2021 10.57 10.57 10.30 10.55 269,021 +0.20(+1.97%)
Apr 01, 2021 10.38 10.44 10.08 10.35 313,152 -0.02(-0.16%)
Mar 31, 2021 10.25 10.45 10.12 10.37 545,218 +0.08(+0.74%)
Mar 30, 2021 10.15 10.32 10.14 10.29 230,530 +0.16(+1.59%)
Mar 29, 2021 10.09 10.29 9.944 10.13 337,490 -0.13(-1.24%)
Mar 26, 2021 9.936 10.27 9.834 10.26 266,716 +0.48(+4.86%)
Mar 25, 2021 9.562 9.825 9.503 9.783 206,875 +0.12(+1.27%)
Mar 24, 2021 9.477 10.00 9.477 9.660 373,598 +0.14(+1.47%)
Mar 23, 2021 9.757 9.842 9.376 9.520 424,801 -0.31(-3.11%)
Mar 22, 2021 10.27 10.27 9.715 9.825 520,813 -0.53(-5.08%)
Mar 19, 2021 10.31 10.39 10.02 10.35 1,977,565 +0.14(+1.33%)
Mar 18, 2021 10.31 10.39 10.16 10.22 803,460 +0.03(+0.33%)
Mar 17, 2021 9.936 10.21 9.791 10.18 996,919 +0.36(+3.63%)
Mar 16, 2021 9.401 9.868 9.316 9.825 964,074 +0.40(+4.23%)
Mar 15, 2021 9.104 9.452 8.756 9.426 967,919 +0.31(+3.45%)
Mar 12, 2021 8.977 9.248 8.977 9.113 305,256 +0.19(+2.09%)
Mar 11, 2021 8.875 9.002 8.814 8.926 385,100 +0.02(+0.19%)
Mar 10, 2021 8.654 8.977 8.654 8.909 434,619 +0.25(+2.94%)
Mar 09, 2021 8.790 8.824 8.537 8.654 243,847 -0.14(-1.64%)
Mar 08, 2021 8.408 8.892 8.349 8.799 628,992 +0.41(+4.85%)
Mar 05, 2021 8.239 8.421 8.196 8.391 426,769 +0.27(+3.34%)
Mar 04, 2021 8.315 8.447 8.077 8.120 432,027 -0.20(-2.35%)
Mar 03, 2021 8.111 8.553 8.086 8.315 838,981 +0.25(+3.05%)
Mar 02, 2021 8.162 8.256 8.043 8.069 362,248 -0.16(-1.96%)
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.