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 (%)
Jul 30, 2010 2.327 2.327 2.327 2.327 2,167 +0.01(+0.56%)
Jul 29, 2010 2.243 2.327 2.172 2.314 83,659 +0.08(+3.77%)
Jul 28, 2010 2.243 2.301 2.198 2.230 15,264 -0.03(-1.15%)
Jul 27, 2010 2.360 2.385 2.101 2.256 135,920 -0.05(-2.24%)
Jul 26, 2010 2.269 2.361 2.263 2.308 57,483 +0.01(+0.56%)
Jul 23, 2010 2.294 2.295 2.282 2.295 17,018 -0.04(-1.66%)
Jul 22, 2010 2.282 2.334 2.282 2.334 1,368 +0.06(+2.85%)
Jul 21, 2010 2.360 2.360 2.263 2.269 13,012 -0.10(-4.10%)
Jul 20, 2010 2.360 2.398 2.334 2.366 10,015 +0.01(+0.27%)
Jul 19, 2010 2.405 2.405 2.360 2.360 8,793 +0.00(+0.00%)
Jul 16, 2010 2.373 2.373 2.360 2.360 2,861 -0.05(-1.88%)
Jul 15, 2010 2.360 2.405 2.360 2.405 4,210 +0.05(+1.92%)
Jul 14, 2010 2.353 2.521 2.295 2.360 25,243 -0.06(-2.41%)
Jul 13, 2010 2.295 2.457 2.288 2.418 33,420 +0.08(+3.46%)
Jul 12, 2010 2.334 2.470 2.282 2.337 41,225 -0.07(-2.82%)
Jul 09, 2010 2.405 2.405 2.405 2.405 154 +0.01(+0.54%)
Jul 08, 2010 2.502 2.502 2.263 2.392 12,645 -0.05(-1.86%)
Jul 07, 2010 2.405 2.437 2.405 2.437 309 +0.07(+2.86%)
Jul 06, 2010 2.347 2.463 2.269 2.369 5,045 +0.07(+3.24%)
Jul 02, 2010 2.334 2.457 2.295 2.295 21,572 -0.01(-0.28%)
Jul 01, 2010 2.353 2.353 2.295 2.301 41,129 -0.07(-3.00%)
Jun 30, 2010 2.424 2.515 2.282 2.373 33,927 -0.05(-1.87%)
Jun 29, 2010 2.366 2.638 2.263 2.418 55,475 +0.06(+2.75%)
Jun 25, 2010 2.353 2.353 2.353 2.353 960 +0.00(+0.00%)
Jun 24, 2010 2.288 2.360 2.276 2.353 32,785 +0.06(+2.54%)
Jun 23, 2010 2.327 2.340 2.295 2.295 19,003 -0.03(-1.39%)
Jun 22, 2010 2.424 2.470 2.327 2.327 10,119 -0.10(-4.00%)
Jun 21, 2010 2.457 2.482 2.424 2.424 25,993 -0.03(-1.06%)
Jun 18, 2010 2.508 2.508 2.360 2.450 23,752 -0.02(-0.79%)
Jun 17, 2010 2.470 2.470 2.392 2.470 41,239 +0.08(+3.24%)
Jun 16, 2010 2.450 2.457 2.263 2.392 52,591 -0.05(-1.86%)
Jun 15, 2010 2.444 2.482 2.424 2.437 6,558 -0.02(-0.79%)
Jun 14, 2010 2.521 2.521 2.444 2.457 18,237 -0.05(-1.81%)
Jun 11, 2010 2.457 2.541 2.457 2.502 60,057 +0.05(+1.84%)
Jun 10, 2010 2.476 2.476 2.424 2.457 25,274 -0.05(-1.81%)
Jun 09, 2010 2.780 2.793 2.489 2.502 51,328 -0.32(-11.24%)
Jun 08, 2010 2.851 2.857 2.747 2.819 57,305 +0.06(+2.11%)
Jun 07, 2010 2.754 2.760 2.747 2.760 23,735 -0.14(-4.69%)
Jun 04, 2010 2.832 2.896 2.747 2.896 9,165 +0.01(+0.45%)
Jun 03, 2010 2.967 3.045 2.883 2.883 18,520 -0.01(-0.22%)
Jun 02, 2010 2.799 2.922 2.747 2.890 58,405 +0.05(+1.59%)
Jun 01, 2010 2.948 2.961 2.819 2.844 8,345 -0.06(-2.22%)
May 28, 2010 3.000 3.025 2.909 2.909 9,884 -0.06(-1.96%)
May 27, 2010 2.976 2.977 2.935 2.967 1,856 -0.03(-0.97%)
May 26, 2010 2.916 3.064 2.916 2.996 7,853 +0.07(+2.30%)
May 25, 2010 2.980 2.980 2.909 2.929 7,480 -0.12(-4.00%)
May 24, 2010 2.909 3.077 2.909 3.051 65,161 +0.19(+6.79%)
May 21, 2010 2.954 2.974 2.832 2.857 45,518 -0.12(-4.12%)
May 20, 2010 3.019 3.161 2.935 2.980 12,065 -0.12(-3.76%)
May 19, 2010 3.103 3.110 2.993 3.097 10,982 -0.01(-0.42%)
May 18, 2010 3.148 3.194 3.090 3.110 30,856 -0.06(-1.84%)
May 17, 2010 3.194 3.194 3.155 3.168 2,552 +0.01(+0.20%)
May 14, 2010 3.245 3.245 3.161 3.161 3,171 -0.06(-2.00%)
May 13, 2010 3.232 3.232 3.219 3.226 2,001 -0.03(-0.80%)
May 12, 2010 3.232 3.252 3.219 3.252 8,351 +0.03(+0.80%)
May 11, 2010 3.194 3.291 2.864 3.226 105,862 +0.01(+0.20%)
May 10, 2010 3.126 3.329 3.045 3.219 77,057 +0.34(+11.66%)
May 07, 2010 3.394 3.491 2.857 2.883 66,861 -0.48(-14.23%)
May 06, 2010 3.375 3.452 2.773 3.362 110,014 +0.03(+0.78%)
May 05, 2010 3.316 3.426 3.161 3.336 31,438 -0.09(-2.64%)
May 04, 2010 3.872 3.872 3.239 3.426 55,778 -0.30(-8.15%)
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.