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, 2004 9.587 9.587 9.244 9.425 56,305 +0.05(+0.55%)
Jun 29, 2004 9.309 9.400 9.212 9.374 14,385 +0.16(+1.75%)
Jun 28, 2004 9.555 9.555 9.212 9.212 27,224 -0.28(-3.00%)
Jun 25, 2004 9.367 10.04 9.257 9.497 1,183,353 +0.25(+2.66%)
Jun 24, 2004 9.367 9.387 9.225 9.251 107,661 +0.03(+0.28%)
Jun 23, 2004 9.387 9.438 9.212 9.225 50,582 +0.00(+0.00%)
Jun 22, 2004 9.451 9.645 9.225 9.225 74,713 -0.02(-0.21%)
Jun 21, 2004 9.277 9.413 9.212 9.244 81,365 -0.03(-0.35%)
Jun 18, 2004 9.374 9.458 9.257 9.277 155,769 -0.13(-1.37%)
Jun 17, 2004 9.419 9.639 9.309 9.406 108,899 +0.10(+1.04%)
Jun 16, 2004 9.051 9.400 9.051 9.309 47,334 +0.03(+0.35%)
Jun 15, 2004 9.277 9.613 9.277 9.277 20,573 -0.02(-0.21%)
Jun 14, 2004 9.632 9.632 9.219 9.296 50,582 -0.09(-0.96%)
Jun 10, 2004 9.283 9.632 9.257 9.387 129,008 +0.10(+1.11%)
Jun 09, 2004 9.341 9.341 9.244 9.283 24,131 -0.05(-0.55%)
Jun 08, 2004 9.186 9.341 9.186 9.335 12,529 +0.04(+0.42%)
Jun 07, 2004 9.264 9.354 9.186 9.296 29,854 +0.11(+1.20%)
Jun 04, 2004 9.322 9.374 9.148 9.186 7,424 -0.01(-0.14%)
Jun 03, 2004 9.051 9.277 8.986 9.199 29,081 +0.25(+2.74%)
Jun 02, 2004 9.044 9.115 8.934 8.954 13,767 -0.14(-1.49%)
Jun 01, 2004 9.057 9.206 8.979 9.089 25,059 -0.06(-0.64%)
May 28, 2004 9.115 9.316 9.057 9.148 11,292 +0.03(+0.28%)
May 27, 2004 8.986 9.283 8.986 9.122 15,932 -0.04(-0.42%)
May 26, 2004 9.270 9.270 8.986 9.160 36,196 +0.04(+0.43%)
May 25, 2004 8.921 9.212 8.921 9.122 31,401 +0.08(+0.93%)
May 24, 2004 9.051 9.219 8.921 9.038 16,087 +0.07(+0.79%)
May 21, 2004 8.918 8.967 8.857 8.967 19,799 +0.11(+1.24%)
May 20, 2004 8.954 9.005 8.824 8.857 19,181 -0.10(-1.08%)
May 19, 2004 9.367 9.367 8.954 8.954 31,865 -0.33(-3.55%)
May 18, 2004 9.057 9.445 8.831 9.283 22,120 -0.16(-1.64%)
May 17, 2004 9.038 9.445 8.857 9.438 116,479 +0.23(+2.46%)
May 14, 2004 9.122 9.367 9.051 9.212 22,274 -0.23(-2.46%)
May 13, 2004 9.180 9.697 9.025 9.445 32,948 -0.16(-1.62%)
May 12, 2004 9.102 9.600 8.928 9.600 41,765 +0.39(+4.28%)
May 11, 2004 8.954 9.244 8.946 9.206 27,379 +0.27(+2.96%)
May 10, 2004 9.661 9.661 8.598 8.941 144,786 -0.70(-7.24%)
May 07, 2004 9.616 9.755 9.535 9.639 55,223 -0.06(-0.60%)
May 06, 2004 9.729 9.729 9.555 9.697 39,909 +0.03(+0.33%)
May 05, 2004 9.212 9.716 9.115 9.665 170,464 +0.63(+7.02%)
May 04, 2004 8.928 9.115 8.870 9.031 56,924 +0.08(+0.94%)
May 03, 2004 8.992 9.115 8.934 8.947 9,435 -0.07(-0.79%)
Apr 30, 2004 9.018 9.135 8.986 9.018 94,668 -0.03(-0.36%)
Apr 29, 2004 9.044 9.115 9.025 9.051 116,943 +0.05(+0.57%)
Apr 28, 2004 9.051 9.051 8.773 8.999 36,196 -0.05(-0.57%)
Apr 27, 2004 9.012 9.051 8.786 9.051 82,448 +0.13(+1.45%)
Apr 26, 2004 8.637 8.921 8.637 8.921 24,440 +0.23(+2.68%)
Apr 23, 2004 8.630 8.734 8.546 8.689 57,698 +0.06(+0.67%)
Apr 22, 2004 8.307 8.689 8.242 8.630 46,406 +0.32(+3.89%)
Apr 21, 2004 8.204 8.307 8.049 8.307 11,756 +0.06(+0.78%)
Apr 20, 2004 8.559 8.682 8.242 8.242 22,120 -0.20(-2.37%)
Apr 19, 2004 8.339 8.449 8.294 8.443 7,734 -0.04(-0.46%)
Apr 16, 2004 8.184 8.630 8.178 8.482 10,209 +0.08(+1.00%)
Apr 15, 2004 8.230 8.411 8.087 8.398 28,926 +0.16(+1.88%)
Apr 14, 2004 8.326 8.326 8.074 8.242 26,760 +0.01(+0.08%)
Apr 13, 2004 8.398 8.546 8.236 8.236 23,667 -0.08(-1.01%)
Apr 12, 2004 8.876 9.206 8.126 8.320 38,207 -0.31(-3.60%)
Apr 08, 2004 8.747 8.799 8.611 8.630 35,732 -0.01(-0.07%)
Apr 07, 2004 8.954 9.232 8.637 8.637 30,782 -0.32(-3.61%)
Apr 06, 2004 8.960 9.257 8.954 8.960 21,810 -0.24(-2.60%)
Apr 05, 2004 9.277 9.277 8.967 9.199 26,606 -0.04(-0.42%)
Apr 02, 2004 9.051 9.335 9.051 9.238 39,445 +0.10(+1.13%)
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.