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 29, 2012 4.247 4.247 4.137 4.202 96,221 +0.02(+0.46%)
Jun 28, 2012 4.131 4.196 4.124 4.183 14,938 +0.01(+0.15%)
Jun 27, 2012 4.066 4.176 4.040 4.176 54,910 +0.12(+2.87%)
Jun 26, 2012 4.015 4.086 3.943 4.060 34,646 +0.07(+1.78%)
Jun 25, 2012 3.911 4.008 3.905 3.989 54,788 +0.00(+0.00%)
Jun 22, 2012 3.892 4.021 3.892 3.989 184,858 +0.14(+3.52%)
Jun 21, 2012 3.918 3.931 3.846 3.853 108,962 -0.08(-1.97%)
Jun 20, 2012 3.976 3.976 3.918 3.931 67,380 -0.05(-1.14%)
Jun 19, 2012 3.943 4.008 3.911 3.976 78,899 +0.05(+1.32%)
Jun 18, 2012 3.950 3.963 3.905 3.924 92,134 -0.07(-1.78%)
Jun 15, 2012 3.976 4.040 3.956 3.995 102,450 +0.01(+0.16%)
Jun 14, 2012 3.911 4.008 3.905 3.989 57,080 +0.07(+1.82%)
Jun 13, 2012 3.905 4.040 3.898 3.918 115,812 -0.01(-0.33%)
Jun 12, 2012 3.889 3.931 3.846 3.931 31,067 +0.05(+1.16%)
Jun 11, 2012 4.002 4.002 3.885 3.885 98,779 -0.06(-1.64%)
Jun 08, 2012 3.931 3.963 3.911 3.950 124,185 +0.00(+0.00%)
Jun 07, 2012 4.060 4.060 3.943 3.950 66,360 -0.05(-1.13%)
Jun 06, 2012 3.989 4.008 3.918 3.995 126,399 +0.04(+1.06%)
Jun 05, 2012 3.931 3.956 3.863 3.953 51,158 +0.01(+0.25%)
Jun 04, 2012 3.918 3.976 3.879 3.943 93,540 +0.04(+0.99%)
Jun 01, 2012 3.859 3.989 3.859 3.905 76,969 -0.08(-1.95%)
May 31, 2012 3.892 4.034 3.892 3.982 493,866 +0.06(+1.65%)
May 30, 2012 3.918 3.995 3.918 3.918 52,660 -0.05(-1.30%)
May 29, 2012 3.995 4.027 3.905 3.969 100,660 +0.02(+0.49%)
May 25, 2012 4.021 4.040 3.943 3.950 34,604 -0.07(-1.77%)
May 24, 2012 4.053 4.053 3.976 4.021 45,304 -0.01(-0.16%)
May 23, 2012 3.982 4.047 3.853 4.027 62,598 -0.02(-0.48%)
May 22, 2012 4.215 4.215 4.027 4.047 41,816 -0.17(-3.99%)
May 21, 2012 4.202 4.221 4.137 4.215 74,009 +0.05(+1.24%)
May 18, 2012 4.137 4.228 4.137 4.163 72,820 +0.01(+0.31%)
May 17, 2012 4.137 4.202 4.137 4.150 36,597 +0.01(+0.31%)
May 16, 2012 4.293 4.293 4.137 4.137 52,822 -0.12(-2.74%)
May 15, 2012 4.318 4.318 4.234 4.254 32,869 -0.05(-1.05%)
May 14, 2012 4.267 4.364 4.215 4.299 73,241 -0.04(-0.89%)
May 11, 2012 4.286 4.351 4.286 4.338 76,130 -0.01(-0.15%)
May 10, 2012 4.364 4.370 4.228 4.344 48,037 +0.04(+0.90%)
May 09, 2012 4.273 4.331 4.273 4.305 41,374 -0.01(-0.30%)
May 08, 2012 4.163 4.325 4.163 4.318 49,796 +0.12(+2.93%)
May 07, 2012 4.221 4.241 4.176 4.196 36,417 -0.05(-1.07%)
May 04, 2012 4.260 4.428 4.241 4.241 462,149 -0.07(-1.65%)
May 03, 2012 4.234 4.364 4.228 4.312 69,366 +0.07(+1.68%)
May 02, 2012 4.105 4.247 3.969 4.241 126,903 +0.11(+2.66%)
May 01, 2012 4.351 4.428 4.092 4.131 131,613 -0.23(-5.19%)
Apr 30, 2012 4.305 4.364 4.267 4.357 138,430 +0.03(+0.75%)
Apr 27, 2012 4.293 4.325 4.099 4.325 47,973 +0.07(+1.67%)
Apr 26, 2012 4.273 4.364 4.208 4.254 78,600 -0.03(-0.60%)
Apr 25, 2012 4.228 4.331 4.157 4.280 55,065 +0.08(+2.00%)
Apr 24, 2012 3.963 4.225 3.911 4.196 106,282 +0.23(+5.87%)
Apr 23, 2012 3.989 4.021 3.898 3.963 69,389 -0.12(-3.01%)
Apr 20, 2012 4.008 4.183 3.956 4.086 85,022 +0.14(+3.61%)
Apr 19, 2012 4.047 4.066 3.924 3.943 300,977 -0.06(-1.61%)
Apr 18, 2012 4.150 4.150 3.989 4.008 33,095 -0.18(-4.32%)
Apr 17, 2012 4.124 4.241 4.066 4.189 56,159 +0.10(+2.53%)
Apr 16, 2012 4.008 4.092 3.931 4.086 58,419 +0.11(+2.76%)
Apr 13, 2012 4.170 4.170 3.943 3.976 89,461 -0.19(-4.65%)
Apr 12, 2012 4.137 4.215 4.112 4.170 48,390 +0.02(+0.47%)
Apr 11, 2012 4.137 4.170 4.040 4.150 71,964 +0.04(+0.94%)
Apr 10, 2012 4.273 4.293 4.106 4.112 91,594 -0.17(-3.93%)
Apr 09, 2012 4.183 4.331 4.137 4.280 97,332 -0.04(-0.90%)
Apr 05, 2012 4.189 4.364 4.189 4.318 73,264 +0.10(+2.30%)
Apr 04, 2012 4.280 4.338 4.189 4.221 91,158 -0.14(-3.12%)
Apr 03, 2012 4.364 4.390 4.234 4.357 207,136 -0.01(-0.15%)
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.