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 31, 2015 7.378 7.555 7.301 7.521 213,043 +0.14(+1.93%)
Jul 30, 2015 7.276 7.392 7.229 7.378 92,799 +0.07(+0.93%)
Jul 29, 2015 7.371 7.432 7.290 7.310 124,311 -0.09(-1.19%)
Jul 28, 2015 7.656 7.656 7.283 7.399 142,273 -0.11(-1.45%)
Jul 27, 2015 7.460 7.527 7.419 7.507 168,617 +0.09(+1.19%)
Jul 24, 2015 7.521 7.731 7.392 7.419 163,934 -0.10(-1.35%)
Jul 23, 2015 7.460 7.555 7.344 7.521 257,726 +0.21(+2.88%)
Jul 22, 2015 6.897 7.466 6.897 7.310 437,338 +0.39(+5.58%)
Jul 21, 2015 6.842 6.944 6.842 6.924 62,309 +0.11(+1.59%)
Jul 20, 2015 6.815 6.883 6.748 6.815 54,420 +0.01(+0.20%)
Jul 17, 2015 6.809 6.829 6.510 6.802 187,127 +0.02(+0.30%)
Jul 16, 2015 6.741 6.903 6.741 6.781 83,730 +0.05(+0.81%)
Jul 15, 2015 6.605 6.761 6.605 6.727 161,390 +0.07(+1.02%)
Jul 14, 2015 6.605 6.673 6.585 6.659 111,979 +0.02(+0.31%)
Jul 13, 2015 6.646 6.680 6.632 6.639 48,252 -0.01(-0.10%)
Jul 10, 2015 6.578 6.680 6.571 6.646 54,812 +0.12(+1.77%)
Jul 09, 2015 6.558 6.578 6.510 6.531 48,821 +0.06(+0.94%)
Jul 08, 2015 6.463 6.503 6.388 6.469 48,125 +0.01(+0.10%)
Jul 07, 2015 6.388 6.490 6.320 6.463 64,955 +0.05(+0.85%)
Jul 06, 2015 6.375 6.442 6.307 6.408 54,276 -0.02(-0.32%)
Jul 02, 2015 6.571 6.429 6.429 6.429 57,952 -0.12(-1.86%)
Jul 01, 2015 6.517 6.551 6.469 6.551 62,073 +0.03(+0.52%)
Jun 30, 2015 6.490 6.558 6.454 6.517 30,894 +0.04(+0.63%)
Jun 29, 2015 6.612 6.621 6.469 6.476 52,620 -0.14(-2.05%)
Jun 26, 2015 6.632 6.639 6.578 6.612 193,842 +0.01(+0.21%)
Jun 25, 2015 6.632 6.693 6.564 6.598 166,902 -0.01(-0.21%)
Jun 24, 2015 6.503 6.632 6.503 6.612 55,380 +0.07(+1.14%)
Jun 23, 2015 6.544 6.585 6.490 6.537 81,864 -0.01(-0.10%)
Jun 22, 2015 6.551 6.578 6.531 6.544 69,871 +0.02(+0.31%)
Jun 19, 2015 6.436 6.537 6.415 6.524 112,867 +0.09(+1.37%)
Jun 18, 2015 6.273 6.442 6.273 6.436 121,203 +0.16(+2.59%)
Jun 17, 2015 6.334 6.334 6.266 6.273 38,516 -0.03(-0.43%)
Jun 16, 2015 6.239 6.375 6.232 6.300 74,037 +0.09(+1.53%)
Jun 15, 2015 6.381 6.402 6.205 6.205 79,413 -0.21(-3.28%)
Jun 12, 2015 6.300 6.476 6.205 6.415 46,204 +0.08(+1.28%)
Jun 11, 2015 6.300 6.345 6.266 6.334 20,920 +0.01(+0.11%)
Jun 10, 2015 6.273 6.354 6.273 6.327 80,365 +0.06(+0.97%)
Jun 09, 2015 6.246 6.273 6.225 6.266 26,187 +0.00(+0.00%)
Jun 08, 2015 6.205 6.273 6.198 6.266 40,752 +0.08(+1.32%)
Jun 05, 2015 6.110 6.185 6.090 6.185 37,338 +0.08(+1.33%)
Jun 04, 2015 6.103 6.124 6.090 6.103 299,178 -0.01(-0.22%)
Jun 03, 2015 6.103 6.130 6.022 6.117 598,347 +0.05(+0.89%)
Jun 02, 2015 6.015 6.130 6.015 6.063 16,208 +0.02(+0.34%)
Jun 01, 2015 6.137 6.117 5.974 6.042 23,983 -0.07(-1.22%)
May 29, 2015 6.117 6.164 6.042 6.117 75,892 -0.03(-0.55%)
May 28, 2015 6.178 6.178 6.090 6.151 61,049 -0.01(-0.22%)
May 27, 2015 6.083 6.178 6.047 6.164 28,660 +0.07(+1.11%)
May 26, 2015 6.083 6.103 5.947 6.096 75,433 +0.01(+0.11%)
May 22, 2015 6.103 6.090 6.090 6.090 58,689 -0.01(-0.11%)
May 21, 2015 6.098 6.103 6.049 6.096 21,053 +0.01(+0.22%)
May 20, 2015 6.063 6.096 6.008 6.083 25,844 +0.05(+0.90%)
May 19, 2015 6.083 6.083 6.008 6.029 43,250 -0.02(-0.34%)
May 18, 2015 5.934 6.056 5.934 6.049 29,965 +0.09(+1.48%)
May 15, 2015 6.056 6.056 5.941 5.961 23,378 -0.10(-1.68%)
May 14, 2015 5.995 6.096 5.995 6.063 23,635 +0.12(+2.05%)
May 13, 2015 6.002 6.002 5.934 5.941 22,669 +0.01(+0.11%)
May 12, 2015 6.008 6.015 5.907 5.934 76,678 -0.07(-1.24%)
May 11, 2015 5.995 6.076 5.995 6.008 59,076 +0.01(+0.22%)
May 08, 2015 6.082 6.082 5.990 5.995 20,067 -0.04(-0.67%)
May 07, 2015 5.934 6.035 5.914 6.035 24,120 +0.13(+2.16%)
May 06, 2015 5.948 5.968 5.881 5.908 44,932 -0.03(-0.57%)
May 05, 2015 5.981 6.022 5.887 5.941 37,135 -0.03(-0.45%)
May 04, 2015 5.981 6.062 5.955 5.968 37,781 -0.03(-0.56%)
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.