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, 2008 6.827 7.085 6.342 6.400 174,731 -0.49(-7.13%)
Jun 27, 2008 7.493 7.493 6.859 6.891 585,361 -0.59(-7.87%)
Jun 26, 2008 7.131 7.564 7.131 7.480 57,206 +0.27(+3.77%)
Jun 25, 2008 7.234 7.467 7.143 7.208 43,392 -0.03(-0.45%)
Jun 24, 2008 7.240 7.434 7.137 7.240 69,851 -0.08(-1.06%)
Jun 23, 2008 7.602 7.622 7.137 7.318 66,136 -0.25(-3.33%)
Jun 20, 2008 7.764 7.893 7.292 7.570 123,534 -0.23(-2.90%)
Jun 19, 2008 8.068 8.178 7.460 7.796 83,868 -0.27(-3.37%)
Jun 18, 2008 7.855 8.178 7.855 8.068 62,521 -0.04(-0.48%)
Jun 17, 2008 8.152 8.346 8.023 8.107 107,638 -0.03(-0.40%)
Jun 16, 2008 7.997 8.145 7.919 8.139 76,263 +0.14(+1.70%)
Jun 13, 2008 8.495 8.663 7.855 8.003 276,256 -0.35(-4.18%)
Jun 12, 2008 8.016 8.488 7.984 8.352 266,322 +0.43(+5.47%)
Jun 11, 2008 8.294 8.404 7.919 7.919 260,398 -0.35(-4.22%)
Jun 10, 2008 8.456 8.630 7.919 8.268 292,885 +0.17(+2.16%)
Jun 09, 2008 9.309 9.529 8.074 8.094 216,901 -1.16(-12.51%)
Jun 06, 2008 9.839 9.839 9.180 9.251 148,909 -0.67(-6.78%)
Jun 05, 2008 9.723 10.02 9.678 9.923 68,458 +0.20(+2.06%)
Jun 04, 2008 9.729 9.755 9.419 9.723 119,323 -0.07(-0.73%)
Jun 03, 2008 9.859 10.02 9.775 9.794 105,918 -0.01(-0.07%)
Jun 02, 2008 10.12 10.51 9.729 9.800 132,611 -0.49(-4.77%)
May 30, 2008 10.37 10.37 9.829 10.29 283,086 -0.07(-0.69%)
May 29, 2008 10.08 10.47 10.02 10.36 88,083 +0.27(+2.63%)
May 28, 2008 10.46 10.48 10.02 10.10 67,907 -0.32(-3.10%)
May 27, 2008 10.07 10.47 10.07 10.42 87,057 +0.34(+3.33%)
May 26, 2008 10.27 10.35 9.943 10.08 66,597 +0.00(+0.00%)
May 23, 2008 10.27 10.35 9.943 10.08 66,597 -0.26(-2.50%)
May 22, 2008 10.08 10.38 10.02 10.34 77,538 +0.33(+3.29%)
May 21, 2008 9.768 10.07 9.736 10.01 153,282 +0.27(+2.79%)
May 20, 2008 9.923 10.11 9.710 9.742 263,006 -0.25(-2.46%)
May 19, 2008 9.981 10.14 9.910 9.988 137,295 +0.00(+0.00%)
May 16, 2008 10.26 10.35 9.969 9.988 125,823 -0.21(-2.03%)
May 15, 2008 10.21 10.31 10.00 10.19 69,568 -0.02(-0.19%)
May 14, 2008 10.42 10.42 10.21 10.21 103,357 -0.21(-2.05%)
May 13, 2008 10.38 10.47 10.25 10.43 191,537 +0.08(+0.81%)
May 12, 2008 10.26 10.51 10.26 10.34 141,293 +0.17(+1.65%)
May 09, 2008 10.47 10.56 10.04 10.18 177,947 -0.39(-3.67%)
May 08, 2008 10.59 10.70 10.45 10.56 99,134 -0.03(-0.24%)
May 07, 2008 11.33 11.33 10.51 10.59 111,018 -0.75(-6.61%)
May 06, 2008 11.51 11.55 11.20 11.34 68,922 -0.16(-1.41%)
May 05, 2008 11.20 11.82 11.02 11.50 160,982 +0.20(+1.77%)
May 02, 2008 11.64 11.68 11.21 11.30 114,837 -0.37(-3.16%)
May 01, 2008 11.09 11.75 10.97 11.67 121,559 +0.24(+2.09%)
Apr 30, 2008 11.81 11.96 11.43 11.43 44,738 -0.28(-2.37%)
Apr 29, 2008 11.95 11.95 11.53 11.71 22,898 -0.21(-1.74%)
Apr 28, 2008 11.58 11.96 11.58 11.91 22,168 +0.30(+2.56%)
Apr 25, 2008 11.84 11.99 11.58 11.62 50,053 -0.16(-1.32%)
Apr 24, 2008 11.03 11.93 10.98 11.77 52,226 +0.77(+6.99%)
Apr 23, 2008 11.06 11.17 10.76 11.00 48,591 -0.01(-0.06%)
Apr 22, 2008 11.82 11.89 10.93 11.01 154,869 -0.82(-6.94%)
Apr 21, 2008 11.91 11.92 11.77 11.83 33,692 -0.16(-1.29%)
Apr 18, 2008 11.89 11.99 11.65 11.99 64,431 +0.35(+3.00%)
Apr 17, 2008 11.43 11.84 11.38 11.64 58,861 +0.19(+1.69%)
Apr 16, 2008 11.41 11.95 11.38 11.44 104,829 +0.14(+1.20%)
Apr 15, 2008 11.09 11.31 11.09 11.31 29,540 +0.28(+2.52%)
Apr 14, 2008 11.23 11.23 11.02 11.03 47,897 -0.23(-2.01%)
Apr 11, 2008 11.22 11.38 10.99 11.26 80,028 -0.13(-1.14%)
Apr 10, 2008 11.63 11.93 11.31 11.38 47,069 -0.23(-1.95%)
Apr 09, 2008 11.85 11.96 11.47 11.61 69,349 -0.25(-2.07%)
Apr 08, 2008 11.93 11.96 11.77 11.86 29,840 -0.08(-0.65%)
Apr 07, 2008 11.79 12.02 11.77 11.93 46,356 +0.13(+1.10%)
Apr 04, 2008 12.12 12.12 11.78 11.80 100,591 -0.34(-2.77%)
Apr 03, 2008 11.80 12.15 11.80 12.14 77,569 +0.28(+2.34%)
Apr 02, 2008 12.00 12.06 11.82 11.86 61,268 -0.17(-1.40%)
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.