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 (%)
Jul 31, 2002 5.363 5.382 5.272 5.382 12,226 -0.05(-0.83%)
Jul 30, 2002 5.408 5.427 5.408 5.427 6,190 -0.36(-6.25%)
Jul 29, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Jul 26, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Jul 25, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Jul 24, 2002 5.654 5.789 4.814 5.789 154,613 +0.04(+0.67%)
Jul 23, 2002 5.783 5.847 5.751 5.751 10,833 -0.03(-0.56%)
Jul 22, 2002 6.015 6.015 5.783 5.783 18,107 -0.28(-4.58%)
Jul 19, 2002 5.882 6.061 5.880 6.061 3,869 +0.18(+3.08%)
Jul 17, 2002 5.996 6.041 5.802 5.880 14,238 +0.03(+0.44%)
Jul 12, 2002 5.802 5.854 5.802 5.854 7,274 +0.04(+0.67%)
Jul 11, 2002 5.802 5.835 5.802 5.815 16,869 -0.03(-0.55%)
Jul 10, 2002 5.802 5.847 5.802 5.847 7,119 +0.04(+0.67%)
Jul 09, 2002 5.925 5.925 5.809 5.809 28,786 -0.12(-1.96%)
Jul 08, 2002 6.138 6.138 5.925 5.925 15,476 -0.21(-3.47%)
Jul 05, 2002 6.138 6.138 6.138 6.138 0 +0.00(+0.00%)
Jul 04, 2002 5.977 6.138 5.912 6.138 30,334 +0.00(+0.00%)
Jul 03, 2002 5.977 6.138 5.912 6.138 30,334 +0.02(+0.36%)
Jul 02, 2002 5.977 6.132 5.815 6.116 11,762 -0.02(-0.36%)
Jul 01, 2002 6.235 6.235 6.041 6.138 37,453 -0.06(-1.04%)
Jun 28, 2002 6.203 6.235 6.203 6.203 9,595 -0.03(-0.52%)
Jun 27, 2002 6.164 6.235 6.158 6.235 22,596 +0.00(+0.00%)
Jun 26, 2002 6.300 6.300 6.171 6.235 227,509 -0.06(-1.03%)
Jun 25, 2002 6.300 6.397 6.300 6.300 1,547 +0.05(+0.72%)
Jun 21, 2002 6.300 6.300 6.255 6.255 2,321 -0.05(-0.72%)
Jun 20, 2002 6.300 6.300 6.300 6.300 10,369 -0.10(-1.52%)
Jun 19, 2002 6.397 6.397 6.306 6.397 11,143 -0.06(-0.89%)
Jun 18, 2002 6.454 6.454 6.454 6.454 1,083 +0.09(+1.41%)
Jun 17, 2002 6.332 6.448 6.300 6.364 21,977 +0.06(+1.03%)
Jun 14, 2002 6.280 6.301 6.267 6.300 15,941 -0.03(-0.51%)
Jun 12, 2002 6.332 6.332 6.332 6.332 154 +0.06(+0.93%)
Jun 11, 2002 6.274 6.274 6.274 6.274 619 +0.01(+0.10%)
Jun 10, 2002 6.455 6.468 6.267 6.267 13,464 -0.16(-2.51%)
Jun 07, 2002 6.397 6.429 6.267 6.429 20,738 +0.06(+1.02%)
Jun 06, 2002 6.287 6.397 6.242 6.364 169,471 +0.09(+1.44%)
Jun 05, 2002 6.274 6.274 6.274 6.274 773 -0.00(-0.05%)
May 31, 2002 6.268 6.277 6.267 6.277 2,476 +0.01(+0.15%)
May 28, 2002 6.461 6.461 6.248 6.267 85,277 -0.19(-3.00%)
May 27, 2002 6.289 6.461 6.287 6.461 3,095 +0.00(+0.00%)
May 24, 2002 6.289 6.461 6.287 6.461 3,095 +0.19(+3.09%)
May 23, 2002 6.249 6.623 6.248 6.267 57,264 -0.13(-2.02%)
May 22, 2002 6.248 6.397 6.248 6.397 11,298 +0.00(+0.00%)
May 21, 2002 6.268 6.397 6.216 6.397 21,667 +0.13(+2.06%)
May 20, 2002 6.190 6.267 6.190 6.267 6,035 +0.08(+1.34%)
May 17, 2002 6.267 6.267 6.184 6.184 4,023 -0.07(-1.12%)
May 16, 2002 6.274 6.397 6.255 6.255 16,869 -0.08(-1.33%)
May 15, 2002 6.390 6.390 6.332 6.339 10,369 -0.17(-2.58%)
May 14, 2002 6.235 6.507 6.235 6.507 25,381 +0.33(+5.32%)
May 13, 2002 6.203 6.300 6.151 6.178 28,941 -0.05(-0.82%)
May 10, 2002 6.229 6.229 6.229 6.229 0 +0.00(+0.00%)
May 09, 2002 6.234 6.234 6.216 6.229 4,333 -0.04(-0.62%)
May 08, 2002 6.242 6.267 6.177 6.267 24,143 +0.03(+0.41%)
May 07, 2002 6.261 6.397 6.242 6.242 18,726 -0.03(-0.40%)
May 06, 2002 6.197 6.267 6.158 6.267 6,345 +0.07(+1.14%)
May 03, 2002 6.267 6.293 6.196 6.196 70,419 -0.07(-1.13%)
May 02, 2002 6.171 6.423 6.158 6.267 59,121 +0.03(+0.52%)
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.