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 29, 2011 3.006 3.278 2.919 3.226 193,203 +0.21(+6.85%)
Jul 28, 2011 3.006 3.051 2.948 3.019 66,402 +0.03(+0.86%)
Jul 27, 2011 3.097 3.122 2.974 2.993 86,530 -0.10(-3.14%)
Jul 26, 2011 3.161 3.174 3.090 3.090 42,303 -0.08(-2.65%)
Jul 25, 2011 3.219 3.219 3.168 3.174 23,182 -0.04(-1.21%)
Jul 22, 2011 3.252 3.278 3.200 3.213 28,208 -0.06(-1.97%)
Jul 21, 2011 3.297 3.303 3.200 3.278 65,676 -0.01(-0.20%)
Jul 20, 2011 3.252 3.291 3.187 3.284 15,934 +0.01(+0.40%)
Jul 19, 2011 3.258 3.271 3.226 3.271 47,874 +0.04(+1.20%)
Jul 18, 2011 3.310 3.310 3.168 3.232 44,806 -0.08(-2.34%)
Jul 15, 2011 3.155 3.323 3.155 3.310 68,487 +0.15(+4.70%)
Jul 14, 2011 3.181 3.181 3.148 3.161 28,117 -0.03(-1.01%)
Jul 13, 2011 3.297 3.297 3.148 3.194 47,303 -0.08(-2.56%)
Jul 12, 2011 3.181 3.329 3.181 3.278 69,717 +0.05(+1.60%)
Jul 11, 2011 3.297 3.413 3.213 3.226 70,660 -0.09(-2.73%)
Jul 08, 2011 3.297 3.349 3.284 3.316 40,880 -0.01(-0.19%)
Jul 07, 2011 3.297 3.387 3.297 3.323 488,264 +0.05(+1.38%)
Jul 06, 2011 3.265 3.291 3.226 3.278 116,199 +0.02(+0.60%)
Jul 05, 2011 3.174 3.310 3.135 3.258 71,886 +0.06(+1.82%)
Jul 01, 2011 3.329 3.355 3.174 3.200 75,081 -0.10(-3.13%)
Jun 30, 2011 3.181 3.329 3.181 3.303 199,128 +0.12(+3.86%)
Jun 29, 2011 3.168 3.200 3.116 3.181 51,343 +0.01(+0.20%)
Jun 28, 2011 3.129 3.206 3.129 3.174 107,347 +0.04(+1.24%)
Jun 27, 2011 3.161 3.219 3.084 3.135 225,689 +0.01(+0.21%)
Jun 24, 2011 3.232 3.323 3.103 3.129 4,108,842 -0.08(-2.62%)
Jun 23, 2011 3.245 3.336 3.161 3.213 86,983 -0.07(-2.17%)
Jun 22, 2011 3.355 3.368 3.239 3.284 101,612 -0.06(-1.93%)
Jun 21, 2011 3.368 3.368 3.316 3.349 88,216 -0.03(-0.77%)
Jun 20, 2011 3.368 3.407 3.291 3.375 219,239 -0.01(-0.19%)
Jun 17, 2011 3.342 3.394 3.310 3.381 66,485 +0.05(+1.36%)
Jun 16, 2011 3.394 3.394 3.258 3.336 112,970 -0.04(-1.15%)
Jun 15, 2011 3.355 3.426 3.316 3.375 68,051 +0.04(+1.16%)
Jun 14, 2011 3.232 3.362 3.090 3.336 92,303 +0.08(+2.38%)
Jun 13, 2011 3.472 3.472 3.129 3.258 137,077 -0.19(-5.44%)
Jun 10, 2011 3.504 3.523 3.420 3.446 153,497 -0.04(-1.11%)
Jun 09, 2011 3.491 3.517 3.452 3.484 80,936 +0.01(+0.37%)
Jun 08, 2011 3.472 3.478 3.420 3.472 108,486 +0.01(+0.19%)
Jun 07, 2011 3.342 3.510 3.342 3.465 110,141 +0.11(+3.28%)
Jun 06, 2011 3.413 3.491 3.271 3.355 86,374 -0.01(-0.19%)
Jun 03, 2011 3.342 3.478 3.342 3.362 163,050 +0.06(+1.96%)
May 24, 2011 3.329 3.362 3.239 3.297 62,095 -0.01(-0.20%)
May 23, 2011 3.362 3.394 3.271 3.303 85,017 -0.09(-2.67%)
May 20, 2011 3.362 3.426 3.362 3.394 67,673 -0.05(-1.32%)
May 19, 2011 3.439 3.446 3.400 3.439 35,178 +0.01(+0.38%)
May 18, 2011 3.426 3.426 3.400 3.426 25,238 +0.00(+0.00%)
May 17, 2011 3.407 3.426 3.407 3.426 28,576 +0.05(+1.53%)
May 16, 2011 3.439 3.439 3.375 3.375 41,612 -0.06(-1.88%)
May 13, 2011 3.426 3.439 3.420 3.439 31,252 +0.01(+0.38%)
May 12, 2011 3.420 3.426 3.407 3.426 5,104 +0.00(+0.00%)
May 11, 2011 3.420 3.426 3.407 3.426 10,181 +0.00(+0.00%)
May 10, 2011 3.426 3.426 3.407 3.426 19,854 -0.01(-0.19%)
May 09, 2011 3.413 3.459 3.337 3.433 158,080 +0.02(+0.57%)
May 06, 2011 3.387 3.426 3.378 3.413 46,262 +0.04(+1.15%)
May 05, 2011 3.375 3.426 3.362 3.375 72,036 -0.01(-0.38%)
May 04, 2011 3.387 3.426 3.329 3.387 55,470 +0.02(+0.58%)
May 03, 2011 3.342 3.387 3.342 3.368 26,564 -0.01(-0.38%)
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.