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

Heritage Commerce (NQ: HTBK )

8.310 -0.060 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 5.844 6.074 5.844 6.050 496,372 +0.17(+2.81%)
Jun 29, 2020 5.554 5.998 5.546 5.885 597,958 +0.45(+8.31%)
Jun 26, 2020 5.635 5.691 5.361 5.433 1,197,192 -0.33(-5.73%)
Jun 25, 2020 5.570 5.796 5.562 5.764 346,255 +0.11(+2.00%)
Jun 24, 2020 5.844 5.909 5.627 5.651 327,221 -0.28(-4.69%)
Jun 23, 2020 6.102 6.135 5.925 5.929 231,318 -0.04(-0.74%)
Jun 22, 2020 5.933 6.078 5.909 5.973 265,016 -0.05(-0.80%)
Jun 19, 2020 6.167 6.167 5.893 6.022 468,531 -0.06(-0.93%)
Jun 18, 2020 6.070 6.320 6.054 6.078 150,563 -0.08(-1.31%)
Jun 17, 2020 6.594 6.594 6.159 6.159 160,762 -0.41(-6.26%)
Jun 16, 2020 6.643 6.683 6.364 6.570 247,068 +0.25(+3.95%)
Jun 15, 2020 6.078 6.401 6.046 6.320 261,940 -0.07(-1.14%)
Jun 12, 2020 6.481 6.538 6.199 6.393 228,373 +0.19(+2.99%)
Jun 11, 2020 6.562 6.562 6.167 6.207 232,517 -0.70(-10.15%)
Jun 10, 2020 7.360 7.360 6.892 6.909 152,100 -0.50(-6.75%)
Jun 09, 2020 7.247 7.553 6.957 7.408 297,554 -0.06(-0.76%)
Jun 08, 2020 7.578 7.747 7.400 7.465 282,685 +0.00(+0.00%)
Jun 05, 2020 7.408 7.763 7.408 7.465 651,999 +0.37(+5.17%)
Jun 04, 2020 6.828 7.102 6.796 7.098 175,987 +0.16(+2.26%)
Jun 03, 2020 6.635 7.062 6.635 6.941 290,288 +0.50(+7.76%)
Jun 02, 2020 6.497 6.602 6.368 6.441 128,487 +0.03(+0.50%)
Jun 01, 2020 6.602 6.691 6.409 6.409 255,981 -0.15(-2.21%)
May 29, 2020 6.586 6.643 6.401 6.554 176,148 -0.19(-2.75%)
May 28, 2020 7.263 7.263 6.659 6.739 207,213 -0.38(-5.32%)
May 27, 2020 6.868 7.191 6.699 7.118 251,626 +0.52(+7.95%)
May 26, 2020 6.409 6.635 6.336 6.594 203,865 +0.50(+8.20%)
May 22, 2020 6.231 6.268 5.965 6.094 161,387 -0.10(-1.69%)
May 21, 2020 6.191 6.296 6.131 6.199 164,508 +0.02(+0.26%)
May 20, 2020 5.949 6.256 5.949 6.183 188,717 +0.37(+6.38%)
May 19, 2020 6.191 6.248 5.796 5.812 247,852 -0.44(-7.09%)
May 18, 2020 5.901 6.312 5.901 6.256 314,793 +0.67(+11.98%)
May 15, 2020 5.498 5.643 5.417 5.587 223,783 +0.08(+1.54%)
May 14, 2020 5.353 5.764 5.079 5.502 270,228 -0.01(-0.22%)
May 13, 2020 5.732 5.748 5.369 5.514 195,824 -0.31(-5.26%)
May 12, 2020 6.215 6.256 5.772 5.820 568,948 -0.35(-5.74%)
May 11, 2020 6.457 6.457 6.119 6.175 257,163 -0.42(-6.41%)
May 08, 2020 6.393 6.618 6.393 6.598 188,553 +0.37(+6.02%)
May 07, 2020 6.304 6.457 6.167 6.223 163,834 +0.03(+0.52%)
May 06, 2020 6.457 6.457 6.143 6.191 178,254 -0.24(-3.76%)
May 05, 2020 6.782 6.853 6.389 6.433 236,739 -0.19(-2.87%)
May 04, 2020 6.655 6.766 6.488 6.623 239,288 -0.14(-2.11%)
May 01, 2020 6.845 7.030 6.560 6.766 225,286 -0.28(-3.94%)
Apr 30, 2020 7.147 7.266 6.987 7.044 235,606 -0.38(-5.13%)
Apr 29, 2020 7.353 7.670 7.139 7.424 426,589 +0.36(+5.05%)
Apr 28, 2020 7.147 7.226 6.933 7.068 299,794 +0.16(+2.30%)
Apr 27, 2020 6.195 6.933 6.124 6.909 333,451 +0.75(+12.24%)
Apr 24, 2020 6.132 6.282 5.640 6.155 275,335 -0.14(-2.21%)
Apr 23, 2020 6.195 6.465 6.155 6.294 188,524 +0.12(+1.99%)
Apr 22, 2020 6.219 6.473 6.124 6.171 543,357 +0.09(+1.43%)
Apr 21, 2020 5.949 6.290 5.909 6.084 314,400 -0.05(-0.78%)
Apr 20, 2020 5.783 6.179 5.751 6.132 394,556 +0.19(+3.20%)
Apr 17, 2020 5.664 6.036 5.664 5.941 288,068 +0.52(+9.66%)
Apr 16, 2020 5.640 5.679 5.299 5.418 336,229 -0.25(-4.34%)
Apr 15, 2020 5.806 5.909 5.600 5.664 295,012 -0.41(-6.79%)
Apr 14, 2020 6.322 6.362 5.909 6.076 293,371 -0.10(-1.54%)
Apr 13, 2020 6.711 6.711 6.108 6.171 217,197 -0.58(-8.58%)
Apr 09, 2020 6.282 6.838 5.957 6.750 494,570 +0.67(+10.95%)
Apr 08, 2020 5.973 6.147 5.870 6.084 297,101 +0.22(+3.79%)
Apr 07, 2020 6.258 6.346 5.743 5.862 632,362 +0.02(+0.41%)
Apr 06, 2020 5.783 5.902 5.592 5.838 574,989 +0.31(+5.60%)
Apr 03, 2020 5.806 5.965 5.402 5.529 378,334 -0.29(-5.04%)
Apr 02, 2020 5.553 5.854 5.553 5.822 477,351 +0.22(+3.97%)
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.