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, 2011 3.179 3.328 3.179 3.302 199,232 +0.12(+3.86%)
Jun 29, 2011 3.166 3.198 3.114 3.179 51,370 +0.01(+0.20%)
Jun 28, 2011 3.127 3.205 3.127 3.172 107,404 +0.04(+1.24%)
Jun 27, 2011 3.160 3.218 3.082 3.134 225,808 +0.01(+0.21%)
Jun 24, 2011 3.231 3.321 3.101 3.127 4,111,001 -0.08(-2.62%)
Jun 23, 2011 3.244 3.334 3.160 3.211 87,029 -0.07(-2.17%)
Jun 22, 2011 3.353 3.366 3.237 3.282 101,665 -0.06(-1.93%)
Jun 21, 2011 3.366 3.366 3.315 3.347 88,262 -0.03(-0.77%)
Jun 20, 2011 3.366 3.405 3.289 3.373 219,354 -0.01(-0.19%)
Jun 17, 2011 3.340 3.392 3.308 3.379 66,520 +0.05(+1.36%)
Jun 16, 2011 3.392 3.392 3.256 3.334 113,030 -0.04(-1.15%)
Jun 15, 2011 3.353 3.424 3.315 3.373 68,087 +0.04(+1.16%)
Jun 14, 2011 3.231 3.360 3.088 3.334 92,351 +0.08(+2.38%)
Jun 13, 2011 3.470 3.470 3.127 3.256 137,149 -0.19(-5.44%)
Jun 10, 2011 3.502 3.521 3.418 3.444 153,577 -0.04(-1.11%)
Jun 09, 2011 3.489 3.515 3.450 3.483 80,979 +0.01(+0.37%)
Jun 08, 2011 3.470 3.476 3.418 3.470 108,543 +0.01(+0.19%)
Jun 07, 2011 3.340 3.508 3.340 3.463 110,199 +0.11(+3.28%)
Jun 06, 2011 3.412 3.489 3.269 3.353 86,419 -0.01(-0.19%)
Jun 03, 2011 3.340 3.476 3.340 3.360 163,136 +0.06(+1.96%)
May 24, 2011 3.328 3.360 3.237 3.295 62,128 -0.01(-0.20%)
May 23, 2011 3.360 3.392 3.269 3.302 85,062 -0.09(-2.67%)
May 20, 2011 3.360 3.424 3.360 3.392 67,709 -0.05(-1.32%)
May 19, 2011 3.437 3.444 3.399 3.437 35,197 +0.01(+0.38%)
May 18, 2011 3.424 3.424 3.399 3.424 25,251 +0.00(+0.00%)
May 17, 2011 3.405 3.424 3.405 3.424 28,591 +0.05(+1.53%)
May 16, 2011 3.437 3.437 3.373 3.373 41,634 -0.06(-1.88%)
May 13, 2011 3.424 3.437 3.418 3.437 31,269 +0.01(+0.38%)
May 12, 2011 3.418 3.424 3.405 3.424 5,107 +0.00(+0.00%)
May 11, 2011 3.418 3.424 3.405 3.424 10,186 +0.00(+0.00%)
May 10, 2011 3.424 3.424 3.405 3.424 19,864 -0.01(-0.19%)
May 09, 2011 3.412 3.457 3.335 3.431 158,163 +0.02(+0.57%)
May 06, 2011 3.386 3.424 3.376 3.412 46,286 +0.04(+1.15%)
May 05, 2011 3.373 3.424 3.360 3.373 72,073 -0.01(-0.38%)
May 04, 2011 3.386 3.424 3.328 3.386 55,499 +0.02(+0.58%)
May 03, 2011 3.340 3.386 3.340 3.366 26,578 -0.01(-0.38%)
May 02, 2011 3.379 3.392 3.360 3.379 9,982 +0.00(+0.00%)
Apr 29, 2011 3.328 3.418 3.328 3.379 89,533 +0.08(+2.35%)
Apr 28, 2011 3.289 3.347 3.289 3.302 6,840 -0.02(-0.58%)
Apr 27, 2011 3.166 3.360 3.083 3.321 30,402 +0.16(+5.11%)
Apr 26, 2011 3.282 3.282 3.160 3.160 2,476 -0.12(-3.74%)
Apr 25, 2011 3.244 3.392 3.244 3.282 41,477 +0.05(+1.60%)
Apr 21, 2011 3.198 3.237 3.134 3.231 21,162 +0.02(+0.60%)
Apr 20, 2011 3.082 3.211 3.069 3.211 33,603 +0.08(+2.69%)
Apr 19, 2011 3.088 3.153 3.069 3.127 39,360 +0.04(+1.26%)
Apr 18, 2011 3.166 3.166 3.069 3.088 3,093 -0.02(-0.62%)
Apr 15, 2011 3.076 3.108 3.061 3.108 4,584 +0.03(+1.05%)
Apr 14, 2011 3.027 3.121 2.992 3.076 18,270 +0.08(+2.81%)
Apr 13, 2011 2.998 3.056 2.985 2.992 5,641 -0.03(-0.86%)
Apr 12, 2011 3.011 3.030 2.990 3.017 10,446 -0.01(-0.43%)
Apr 11, 2011 3.101 3.101 3.005 3.030 5,194 -0.01(-0.42%)
Apr 08, 2011 3.069 3.076 3.011 3.043 13,746 -0.05(-1.67%)
Apr 07, 2011 3.192 3.295 3.011 3.095 16,713 -0.03(-1.08%)
Apr 06, 2011 2.998 3.134 2.998 3.129 12,923 +0.12(+3.91%)
Apr 04, 2011 3.011 3.011 3.011 3.011 0 +0.01(+0.22%)
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.