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, 2021 9.477 9.674 9.477 9.545 303,887 +0.03(+0.27%)
Jun 29, 2021 9.563 9.700 9.511 9.520 127,388 -0.03(-0.27%)
Jun 28, 2021 9.683 9.734 9.451 9.545 311,070 -0.20(-2.02%)
Jun 25, 2021 9.606 10.01 9.606 9.743 1,049,985 -0.10(-1.05%)
Jun 24, 2021 9.777 9.871 9.700 9.846 717,821 +0.03(+0.35%)
Jun 23, 2021 9.803 9.919 9.751 9.811 339,508 +0.06(+0.62%)
Jun 22, 2021 9.717 9.807 9.511 9.751 273,736 +0.01(+0.09%)
Jun 21, 2021 9.554 9.846 9.554 9.743 324,128 +0.33(+3.46%)
Jun 18, 2021 9.794 9.846 9.400 9.417 873,096 -0.35(-3.60%)
Jun 17, 2021 10.28 10.29 9.751 9.768 199,785 -0.47(-4.61%)
Jun 16, 2021 10.08 10.33 9.923 10.24 179,908 +0.15(+1.53%)
Jun 15, 2021 9.957 10.14 9.914 10.09 365,066 +0.15(+1.55%)
Jun 14, 2021 10.13 10.19 9.811 9.931 195,015 -0.23(-2.28%)
Jun 11, 2021 10.17 10.28 10.09 10.16 336,766 +0.09(+0.85%)
Jun 10, 2021 10.23 10.27 10.01 10.08 633,302 -0.05(-0.51%)
Jun 09, 2021 10.23 10.27 10.11 10.13 245,704 -0.18(-1.75%)
Jun 08, 2021 10.21 10.37 9.949 10.31 182,326 +0.04(+0.42%)
Jun 07, 2021 10.15 10.28 10.12 10.27 85,772 +0.09(+0.84%)
Jun 04, 2021 10.17 10.21 10.06 10.18 91,435 +0.00(+0.00%)
Jun 03, 2021 10.25 10.27 10.13 10.18 105,802 +0.01(+0.08%)
Jun 02, 2021 10.25 10.33 10.12 10.17 141,032 -0.01(-0.08%)
Jun 01, 2021 10.22 10.33 10.12 10.18 271,026 +0.01(+0.08%)
May 28, 2021 10.06 10.19 9.871 10.17 300,682 +0.09(+0.94%)
May 27, 2021 10.02 10.20 9.974 10.08 135,249 +0.22(+2.26%)
May 26, 2021 9.760 9.880 9.683 9.854 150,034 +0.09(+0.97%)
May 25, 2021 10.12 10.21 9.743 9.760 188,722 -0.34(-3.35%)
May 24, 2021 10.22 10.23 10.05 10.10 74,587 -0.08(-0.80%)
May 21, 2021 10.15 10.26 10.06 10.18 124,672 +0.15(+1.54%)
May 20, 2021 10.07 10.10 9.863 10.03 123,091 -0.09(-0.93%)
May 19, 2021 10.09 10.21 9.846 10.12 124,607 -0.05(-0.51%)
May 18, 2021 10.32 10.47 10.15 10.17 152,034 -0.12(-1.17%)
May 17, 2021 10.36 10.49 10.27 10.29 201,240 -0.13(-1.24%)
May 14, 2021 10.37 10.47 10.29 10.42 165,614 +0.09(+0.83%)
May 13, 2021 9.897 10.39 9.897 10.33 160,199 +0.39(+3.88%)
May 12, 2021 10.30 10.42 9.923 9.949 254,614 -0.37(-3.57%)
May 11, 2021 10.43 10.43 10.23 10.32 152,949 -0.05(-0.49%)
May 10, 2021 10.55 10.73 10.36 10.37 406,988 -0.14(-1.29%)
May 07, 2021 10.39 10.51 10.33 10.50 128,366 -0.02(-0.16%)
May 06, 2021 10.39 10.52 10.27 10.52 171,522 +0.14(+1.31%)
May 05, 2021 10.35 10.52 10.26 10.39 123,649 -0.05(-0.49%)
May 04, 2021 10.33 10.54 10.22 10.44 130,028 +0.04(+0.41%)
May 03, 2021 10.32 10.49 10.26 10.39 458,092 +0.15(+1.49%)
Apr 30, 2021 10.20 10.38 10.16 10.24 228,411 -0.08(-0.74%)
Apr 29, 2021 10.34 10.42 10.27 10.32 117,424 +0.10(+1.00%)
Apr 28, 2021 10.27 10.33 10.12 10.22 101,856 -0.04(-0.41%)
Apr 27, 2021 10.36 10.40 10.07 10.26 222,708 -0.07(-0.66%)
Apr 26, 2021 10.52 10.61 10.30 10.33 277,375 -0.08(-0.73%)
Apr 23, 2021 10.05 10.47 9.893 10.40 297,595 +0.53(+5.42%)
Apr 22, 2021 10.15 10.15 9.834 9.868 185,310 -0.25(-2.51%)
Apr 21, 2021 9.961 10.17 9.961 10.12 813,736 +0.15(+1.53%)
Apr 20, 2021 10.23 10.25 9.910 9.970 394,922 -0.36(-3.45%)
Apr 19, 2021 10.35 10.50 10.18 10.33 217,486 -0.06(-0.57%)
Apr 16, 2021 10.33 10.44 10.18 10.39 938,868 +0.18(+1.74%)
Apr 15, 2021 10.28 10.28 9.995 10.21 166,956 -0.06(-0.58%)
Apr 14, 2021 10.13 10.37 9.834 10.27 202,126 +0.11(+1.09%)
Apr 13, 2021 10.50 10.51 10.16 10.16 1,063,229 -0.41(-3.85%)
Apr 12, 2021 10.48 10.61 10.38 10.56 234,929 +0.08(+0.73%)
Apr 09, 2021 10.56 10.56 10.42 10.49 181,503 +0.03(+0.24%)
Apr 08, 2021 10.45 10.48 10.28 10.46 170,737 +0.03(+0.24%)
Apr 07, 2021 10.52 10.61 10.37 10.44 430,589 -0.06(-0.57%)
Apr 06, 2021 10.52 10.61 10.41 10.50 240,062 -0.06(-0.56%)
Apr 05, 2021 10.57 10.57 10.30 10.55 269,021 +0.20(+1.97%)
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.