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, 2009 2.728 2.793 2.592 2.605 56,893 -0.14(-4.95%)
Jul 30, 2009 2.521 2.773 2.521 2.741 107,994 +0.22(+8.72%)
Jul 29, 2009 2.269 2.812 2.230 2.521 420,358 +0.27(+12.07%)
Jul 28, 2009 2.101 2.263 2.101 2.250 154,170 +0.17(+8.07%)
Jul 27, 2009 1.978 2.126 1.965 2.082 84,547 +0.10(+4.89%)
Jul 24, 2009 1.972 2.127 1.965 1.985 92,643 +0.05(+2.33%)
Jul 23, 2009 1.933 1.972 1.823 1.939 88,109 +0.01(+0.33%)
Jul 22, 2009 1.933 1.998 1.875 1.933 81,368 +0.00(+0.00%)
Jul 21, 2009 2.023 2.043 1.920 1.933 207,606 -0.05(-2.61%)
Jul 20, 2009 2.146 2.237 1.946 1.985 231,318 -0.17(-7.81%)
Jul 17, 2009 2.166 2.198 2.114 2.153 87,057 -0.01(-0.60%)
Jul 16, 2009 2.166 2.192 2.120 2.166 43,757 +0.00(+0.00%)
Jul 15, 2009 2.295 2.295 2.166 2.166 80,740 -0.07(-3.18%)
Jul 14, 2009 2.217 2.295 2.179 2.237 68,216 +0.02(+1.02%)
Jul 13, 2009 2.127 2.263 2.107 2.214 80,160 +0.02(+1.03%)
Jul 10, 2009 2.166 2.347 2.159 2.192 83,558 +0.03(+1.19%)
Jul 09, 2009 2.198 2.288 2.140 2.166 114,149 +0.00(+0.00%)
Jul 08, 2009 2.301 2.379 2.159 2.166 55,679 -0.12(-5.10%)
Jul 07, 2009 2.353 2.418 2.269 2.282 98,287 -0.05(-2.22%)
Jul 06, 2009 2.392 2.450 2.327 2.334 53,011 -0.03(-1.10%)
Jul 02, 2009 2.424 2.450 2.360 2.360 110,576 -0.09(-3.69%)
Jul 01, 2009 2.431 2.489 2.373 2.450 79,583 +0.04(+1.61%)
Jun 30, 2009 2.360 2.424 2.353 2.411 110,067 +0.08(+3.32%)
Jun 29, 2009 2.424 2.541 2.288 2.334 270,692 -0.02(-0.82%)
Jun 26, 2009 2.618 2.663 2.334 2.353 2,802,913 -0.30(-11.22%)
Jun 25, 2009 2.554 2.657 2.457 2.651 86,539 +0.19(+7.61%)
Jun 24, 2009 2.657 2.683 2.457 2.463 93,621 -0.17(-6.39%)
Jun 23, 2009 2.489 2.689 2.437 2.631 138,160 +0.18(+7.39%)
Jun 22, 2009 2.625 2.780 2.392 2.450 237,436 -0.17(-6.42%)
Jun 19, 2009 2.670 2.757 2.618 2.618 211,082 +0.00(+0.00%)
Jun 18, 2009 2.909 2.948 2.592 2.618 164,660 -0.29(-10.00%)
Jun 17, 2009 2.935 3.058 2.909 2.909 94,962 -0.01(-0.44%)
Jun 16, 2009 3.032 3.048 2.916 2.922 48,132 -0.20(-6.42%)
Jun 15, 2009 3.019 3.129 2.961 3.122 54,582 +0.16(+5.46%)
Jun 12, 2009 2.909 3.045 2.909 2.961 64,454 +0.07(+2.46%)
Jun 11, 2009 2.877 3.155 2.806 2.890 236,279 +0.09(+3.23%)
Jun 10, 2009 3.368 3.407 2.773 2.799 135,029 -0.50(-15.26%)
Jun 09, 2009 3.717 3.750 3.252 3.303 38,138 -0.26(-7.26%)
Jun 08, 2009 3.562 3.640 3.433 3.562 59,500 -0.06(-1.61%)
Jun 05, 2009 3.698 3.834 3.594 3.620 35,625 -0.01(-0.36%)
Jun 04, 2009 3.678 3.782 3.588 3.633 29,531 -0.02(-0.53%)
Jun 03, 2009 3.762 3.814 3.588 3.653 40,673 -0.16(-4.07%)
Jun 02, 2009 3.808 4.002 3.782 3.808 69,072 -0.11(-2.81%)
Jun 01, 2009 4.024 4.137 3.846 3.918 40,730 -0.01(-0.16%)
May 29, 2009 4.021 4.021 3.840 3.924 105,969 -0.02(-0.49%)
May 28, 2009 3.969 4.034 3.937 3.943 55,410 +0.05(+1.16%)
May 27, 2009 4.506 4.545 3.834 3.898 108,604 -0.65(-14.22%)
May 26, 2009 3.931 4.583 3.931 4.545 70,145 +0.56(+14.12%)
May 22, 2009 3.963 4.196 3.898 3.982 66,990 -0.01(-0.16%)
May 21, 2009 4.480 4.480 3.931 3.989 133,626 -0.58(-12.61%)
May 20, 2009 5.049 5.075 4.383 4.564 124,145 -0.38(-7.71%)
May 19, 2009 5.004 5.165 4.849 4.945 75,456 -0.17(-3.29%)
May 18, 2009 4.642 5.152 4.364 5.114 82,126 +0.56(+12.36%)
May 15, 2009 4.803 4.900 4.357 4.551 131,319 -0.20(-4.22%)
May 14, 2009 4.383 4.803 4.344 4.752 70,145 +0.37(+8.41%)
May 13, 2009 4.661 4.706 4.299 4.383 56,162 -0.37(-7.88%)
May 12, 2009 4.887 4.920 4.687 4.758 72,234 -0.06(-1.21%)
May 11, 2009 5.004 5.094 4.752 4.816 51,533 -0.36(-6.88%)
May 08, 2009 4.939 5.172 4.784 5.172 57,311 +0.36(+7.38%)
May 07, 2009 4.745 4.933 4.732 4.816 26,873 +0.07(+1.50%)
May 06, 2009 4.635 4.849 4.525 4.745 95,732 +0.19(+4.26%)
May 05, 2009 4.803 4.803 4.532 4.551 78,356 -0.25(-5.25%)
May 04, 2009 4.726 5.139 4.687 4.803 29,050 -0.07(-1.46%)
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.