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

Heritage Commerce (NQ: HTBK )

8.310 UNCHANGED
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 30, 2004 9.492 9.492 9.356 9.401 13,155 -0.02(-0.21%)
Jul 29, 2004 9.453 9.498 9.382 9.421 11,762 -0.10(-1.09%)
Jul 28, 2004 9.537 9.537 9.453 9.524 26,465 -0.03(-0.34%)
Jul 27, 2004 9.505 9.556 9.505 9.556 13,000 -0.01(-0.14%)
Jul 26, 2004 9.498 9.589 9.498 9.569 15,322 +0.06(+0.68%)
Jul 23, 2004 9.492 9.556 9.492 9.505 3,869 -0.05(-0.54%)
Jul 22, 2004 9.369 9.563 9.369 9.556 23,060 +0.18(+1.93%)
Jul 21, 2004 9.349 9.388 9.349 9.375 9,595 +0.01(+0.07%)
Jul 20, 2004 9.207 9.369 9.207 9.369 58,811 +0.03(+0.35%)
Jul 19, 2004 9.298 9.337 9.130 9.337 11,607 -0.05(-0.48%)
Jul 16, 2004 9.517 9.517 9.369 9.382 10,524 -0.12(-1.22%)
Jul 15, 2004 9.530 9.530 9.459 9.498 12,536 -0.03(-0.34%)
Jul 14, 2004 9.524 9.530 9.511 9.530 42,870 +0.00(+0.00%)
Jul 13, 2004 9.563 9.563 9.530 9.530 40,858 -0.03(-0.34%)
Jul 12, 2004 9.532 9.563 9.530 9.563 50,454 +0.00(+0.00%)
Jul 09, 2004 9.440 9.563 9.440 9.563 41,477 +0.10(+1.09%)
Jul 08, 2004 9.440 9.492 9.414 9.459 36,370 -0.04(-0.41%)
Jul 07, 2004 9.362 9.511 9.362 9.498 39,930 +0.10(+1.03%)
Jul 06, 2004 9.466 9.563 9.330 9.401 84,812 +0.07(+0.76%)
Jul 02, 2004 9.337 9.459 9.247 9.330 9,286 +0.00(+0.00%)
Jul 01, 2004 9.272 9.459 9.272 9.330 34,977 -0.09(-0.96%)
Jun 30, 2004 9.582 9.582 9.240 9.421 56,335 +0.05(+0.55%)
Jun 29, 2004 9.304 9.395 9.207 9.369 14,393 +0.16(+1.75%)
Jun 28, 2004 9.550 9.550 9.207 9.207 27,239 -0.28(-3.00%)
Jun 25, 2004 9.362 10.03 9.253 9.492 1,183,975 +0.25(+2.66%)
Jun 24, 2004 9.362 9.382 9.220 9.246 107,718 +0.03(+0.28%)
Jun 23, 2004 9.382 9.433 9.207 9.220 50,609 +0.00(+0.00%)
Jun 22, 2004 9.446 9.640 9.220 9.220 74,752 -0.02(-0.21%)
Jun 21, 2004 9.272 9.408 9.207 9.240 81,407 -0.03(-0.35%)
Jun 18, 2004 9.369 9.453 9.253 9.272 155,851 -0.13(-1.37%)
Jun 17, 2004 9.414 9.634 9.304 9.401 108,956 +0.10(+1.04%)
Jun 16, 2004 9.046 9.395 9.046 9.304 47,359 +0.03(+0.35%)
Jun 15, 2004 9.272 9.608 9.272 9.272 20,584 -0.02(-0.21%)
Jun 14, 2004 9.627 9.627 9.214 9.291 50,609 -0.09(-0.96%)
Jun 10, 2004 9.278 9.627 9.253 9.382 129,076 +0.10(+1.11%)
Jun 09, 2004 9.337 9.337 9.240 9.278 24,143 -0.05(-0.55%)
Jun 08, 2004 9.181 9.337 9.181 9.330 12,536 +0.04(+0.42%)
Jun 07, 2004 9.259 9.349 9.181 9.291 29,870 +0.11(+1.20%)
Jun 04, 2004 9.317 9.369 9.143 9.181 7,428 -0.01(-0.14%)
Jun 03, 2004 9.046 9.272 8.981 9.194 29,096 +0.25(+2.74%)
Jun 02, 2004 9.039 9.110 8.929 8.949 13,774 -0.14(-1.49%)
Jun 01, 2004 9.052 9.201 8.975 9.085 25,072 -0.06(-0.64%)
May 28, 2004 9.110 9.311 9.052 9.143 11,298 +0.03(+0.28%)
May 27, 2004 8.981 9.278 8.981 9.117 15,941 -0.04(-0.42%)
May 26, 2004 9.265 9.265 8.981 9.156 36,215 +0.04(+0.43%)
May 25, 2004 8.917 9.207 8.917 9.117 31,417 +0.08(+0.93%)
May 24, 2004 9.046 9.214 8.917 9.033 16,095 +0.07(+0.79%)
May 21, 2004 8.913 8.962 8.852 8.962 19,810 +0.11(+1.24%)
May 20, 2004 8.949 9.001 8.820 8.852 19,191 -0.10(-1.08%)
May 19, 2004 9.362 9.362 8.949 8.949 31,882 -0.33(-3.55%)
May 18, 2004 9.052 9.440 8.826 9.278 22,131 -0.16(-1.64%)
May 17, 2004 9.033 9.440 8.852 9.433 116,540 +0.23(+2.46%)
May 14, 2004 9.117 9.362 9.046 9.207 22,286 -0.23(-2.46%)
May 13, 2004 9.175 9.692 9.020 9.440 32,965 -0.16(-1.62%)
May 12, 2004 9.097 9.595 8.923 9.595 41,787 +0.39(+4.28%)
May 11, 2004 8.949 9.240 8.942 9.201 27,393 +0.26(+2.96%)
May 10, 2004 9.656 9.656 8.594 8.936 144,862 -0.70(-7.24%)
May 07, 2004 9.611 9.750 9.530 9.634 55,252 -0.06(-0.60%)
May 06, 2004 9.724 9.724 9.550 9.692 39,930 +0.03(+0.33%)
May 05, 2004 9.207 9.711 9.110 9.660 170,554 +0.63(+7.02%)
May 04, 2004 8.923 9.110 8.865 9.026 56,954 +0.08(+0.94%)
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.