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

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2003 7.443 7.993 7.398 7.786 436,600 +0.30(+3.97%)
Jun 27, 2003 7.437 7.689 6.700 7.489 55,097 -0.03(-0.43%)
Jun 26, 2003 7.443 7.644 7.437 7.521 18,881 -0.12(-1.61%)
Jun 25, 2003 7.379 7.644 7.379 7.644 46,430 +0.25(+3.32%)
Jun 24, 2003 7.534 7.560 7.398 7.398 6,964 -0.03(-0.35%)
Jun 23, 2003 7.495 7.619 7.372 7.424 59,740 -0.19(-2.46%)
Jun 20, 2003 7.566 7.611 7.301 7.611 46,275 -0.01(-0.17%)
Jun 19, 2003 7.644 7.644 7.476 7.624 22,441 +0.11(+1.46%)
Jun 18, 2003 7.553 7.644 7.250 7.514 37,144 -0.05(-0.60%)
Jun 17, 2003 7.592 7.689 7.534 7.560 21,048 -0.03(-0.43%)
Jun 16, 2003 7.437 7.592 7.133 7.592 67,943 +0.16(+2.17%)
Jun 13, 2003 7.346 7.579 7.230 7.430 70,883 +0.03(+0.35%)
Jun 12, 2003 7.430 7.579 7.346 7.405 18,726 -0.03(-0.35%)
Jun 11, 2003 7.411 7.463 7.411 7.430 21,357 -0.03(-0.43%)
Jun 10, 2003 7.269 7.573 7.269 7.463 30,025 +0.16(+2.12%)
Jun 09, 2003 7.372 7.553 7.140 7.308 12,071 -0.06(-0.87%)
Jun 06, 2003 7.469 7.631 7.359 7.372 19,191 -0.08(-1.14%)
Jun 05, 2003 7.715 7.715 7.430 7.456 7,583 -0.16(-2.12%)
Jun 04, 2003 7.450 7.618 7.366 7.618 8,047 +0.19(+2.52%)
Jun 03, 2003 7.527 7.611 7.301 7.430 22,596 -0.10(-1.29%)
Jun 02, 2003 7.592 7.592 7.049 7.527 36,215 -0.09(-1.19%)
May 30, 2003 7.120 7.728 7.082 7.618 41,013 +0.41(+5.74%)
May 29, 2003 7.043 7.204 7.030 7.204 31,727 +0.03(+0.36%)
May 28, 2003 7.114 7.185 7.094 7.178 6,500 -0.02(-0.26%)
May 27, 2003 7.036 7.197 7.017 7.197 18,107 +0.16(+2.29%)
May 23, 2003 7.043 7.075 6.894 7.036 54,168 -0.04(-0.55%)
May 22, 2003 7.262 7.262 7.043 7.075 42,715 -0.32(-4.28%)
May 21, 2003 6.894 7.398 6.894 7.392 90,384 +0.22(+3.06%)
May 20, 2003 7.017 7.172 6.998 7.172 40,703 +0.14(+1.93%)
May 19, 2003 7.379 7.379 7.036 7.036 54,014 -0.26(-3.54%)
May 16, 2003 6.726 7.430 6.726 7.295 69,336 +0.23(+3.29%)
May 15, 2003 7.075 7.107 6.965 7.062 23,215 +0.05(+0.64%)
May 14, 2003 6.655 7.017 6.655 7.017 46,275 +0.37(+5.64%)
May 13, 2003 6.519 6.720 6.519 6.642 25,536 +0.12(+1.88%)
May 12, 2003 6.487 6.578 6.397 6.519 46,894 +0.03(+0.49%)
May 09, 2003 6.267 6.623 6.158 6.488 92,086 +0.25(+3.94%)
May 08, 2003 6.106 6.300 6.106 6.242 54,168 +0.10(+1.68%)
May 07, 2003 6.035 6.242 5.977 6.138 22,441 +0.13(+2.15%)
May 06, 2003 6.035 6.035 6.009 6.009 2,476 -0.03(-0.43%)
May 05, 2003 5.944 6.067 5.925 6.035 5,262 +0.03(+0.43%)
May 02, 2003 5.938 6.009 5.938 6.009 2,321 +0.12(+1.97%)
May 01, 2003 5.925 5.931 5.893 5.893 2,940 -0.02(-0.33%)
Apr 30, 2003 5.964 6.009 5.912 5.912 4,488 +0.01(+0.22%)
Apr 29, 2003 6.164 6.164 5.796 5.899 24,917 -0.30(-4.90%)
Apr 28, 2003 6.093 6.300 6.080 6.203 29,251 +0.07(+1.16%)
Apr 25, 2003 5.977 6.132 5.977 6.132 7,274 +0.00(+0.00%)
Apr 24, 2003 6.003 6.132 5.977 6.132 47,513 +0.14(+2.26%)
Apr 23, 2003 5.944 5.996 5.944 5.996 6,655 +0.05(+0.87%)
Apr 22, 2003 5.944 5.944 5.944 5.944 309 +0.00(+0.00%)
Apr 21, 2003 5.944 5.944 5.944 5.944 464 +0.00(+0.00%)
Apr 17, 2003 5.938 5.944 5.880 5.944 5,416 +0.00(+0.00%)
Apr 16, 2003 5.944 5.944 5.944 5.944 4,488 +0.01(+0.11%)
Apr 15, 2003 5.938 5.977 5.912 5.938 15,786 +0.05(+0.88%)
Apr 14, 2003 5.912 5.912 5.886 5.886 17,024 +0.00(+0.00%)
Apr 11, 2003 5.906 5.906 5.886 5.886 928 -0.06(-0.98%)
Apr 10, 2003 5.944 5.944 5.815 5.944 74,598 +0.03(+0.58%)
Apr 09, 2003 5.873 5.912 5.873 5.910 10,524 +0.00(+0.08%)
Apr 08, 2003 5.938 5.944 5.751 5.906 33,120 -0.04(-0.65%)
Apr 07, 2003 5.938 5.944 5.828 5.944 14,083 +0.00(+0.00%)
Apr 04, 2003 5.964 5.977 5.899 5.944 22,286 +0.00(+0.00%)
Apr 03, 2003 5.944 5.964 5.822 5.944 24,453 +0.01(+0.11%)
Apr 02, 2003 5.925 5.977 5.925 5.938 6,655 +0.00(+0.00%)
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.