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, 2021 9.379 9.447 9.250 9.302 154,981 -0.08(-0.82%)
Jul 29, 2021 9.405 9.422 9.327 9.379 171,404 +0.07(+0.74%)
Jul 28, 2021 9.405 9.413 9.207 9.310 164,872 -0.06(-0.64%)
Jul 27, 2021 9.353 9.452 9.327 9.370 108,005 -0.07(-0.73%)
Jul 26, 2021 9.387 9.559 9.387 9.439 775,614 +0.04(+0.46%)
Jul 23, 2021 9.362 9.439 9.276 9.396 124,368 +0.17(+1.86%)
Jul 22, 2021 9.482 9.611 9.164 9.224 100,769 -0.30(-3.15%)
Jul 21, 2021 9.559 9.754 9.516 9.525 175,912 +0.09(+1.00%)
Jul 20, 2021 9.327 9.714 9.320 9.430 295,128 +0.09(+1.01%)
Jul 19, 2021 9.508 9.739 9.276 9.336 306,922 -0.45(-4.56%)
Jul 16, 2021 9.902 10.04 9.628 9.782 545,239 -0.04(-0.44%)
Jul 15, 2021 9.653 9.889 9.636 9.825 272,919 +0.07(+0.70%)
Jul 14, 2021 9.748 9.902 9.671 9.756 300,624 +0.06(+0.62%)
Jul 13, 2021 9.932 9.932 9.653 9.696 217,243 -0.15(-1.48%)
Jul 12, 2021 9.568 9.851 9.525 9.842 148,025 +0.18(+1.87%)
Jul 09, 2021 9.542 9.688 9.422 9.662 187,744 +0.42(+4.55%)
Jul 08, 2021 9.430 9.430 9.079 9.242 633,227 -0.15(-1.64%)
Jul 07, 2021 9.284 9.490 9.250 9.396 231,425 +0.02(+0.18%)
Jul 06, 2021 9.525 9.525 9.293 9.379 274,804 -0.18(-1.89%)
Jul 02, 2021 9.662 9.662 9.533 9.559 160,951 -0.11(-1.15%)
Jul 01, 2021 9.679 9.739 9.619 9.671 771,669 +0.12(+1.26%)
Jun 30, 2021 9.482 9.679 9.482 9.551 303,727 +0.03(+0.27%)
Jun 29, 2021 9.568 9.705 9.516 9.525 127,321 -0.03(-0.27%)
Jun 28, 2021 9.688 9.739 9.456 9.551 310,906 -0.20(-2.02%)
Jun 25, 2021 9.611 10.01 9.611 9.748 1,049,434 -0.10(-1.05%)
Jun 24, 2021 9.782 9.877 9.705 9.851 717,444 +0.03(+0.35%)
Jun 23, 2021 9.808 9.924 9.756 9.817 339,330 +0.06(+0.62%)
Jun 22, 2021 9.722 9.812 9.516 9.756 273,592 +0.01(+0.09%)
Jun 21, 2021 9.559 9.851 9.559 9.748 323,957 +0.33(+3.46%)
Jun 18, 2021 9.799 9.851 9.405 9.422 872,637 -0.35(-3.60%)
Jun 17, 2021 10.29 10.30 9.756 9.774 199,680 -0.47(-4.61%)
Jun 16, 2021 10.08 10.34 9.928 10.25 179,813 +0.15(+1.53%)
Jun 15, 2021 9.962 10.14 9.919 10.09 364,874 +0.15(+1.55%)
Jun 14, 2021 10.13 10.19 9.817 9.937 194,912 -0.23(-2.28%)
Jun 11, 2021 10.18 10.29 10.10 10.17 336,589 +0.09(+0.85%)
Jun 10, 2021 10.24 10.28 10.01 10.08 632,969 -0.05(-0.51%)
Jun 09, 2021 10.24 10.27 10.12 10.13 245,575 -0.18(-1.75%)
Jun 08, 2021 10.21 10.37 9.954 10.31 182,230 +0.04(+0.42%)
Jun 07, 2021 10.15 10.29 10.13 10.27 85,727 +0.09(+0.84%)
Jun 04, 2021 10.18 10.21 10.07 10.19 91,386 +0.00(+0.00%)
Jun 03, 2021 10.25 10.28 10.13 10.19 105,746 +0.01(+0.08%)
Jun 02, 2021 10.25 10.34 10.13 10.18 140,958 -0.01(-0.08%)
Jun 01, 2021 10.23 10.34 10.13 10.19 270,883 +0.01(+0.08%)
May 28, 2021 10.07 10.19 9.877 10.18 300,524 +0.09(+0.94%)
May 27, 2021 10.02 10.20 9.980 10.08 135,178 +0.22(+2.26%)
May 26, 2021 9.765 9.885 9.688 9.859 149,955 +0.09(+0.97%)
May 25, 2021 10.13 10.21 9.748 9.765 188,623 -0.34(-3.35%)
May 24, 2021 10.23 10.24 10.06 10.10 74,548 -0.08(-0.80%)
May 21, 2021 10.15 10.26 10.07 10.19 124,607 +0.15(+1.54%)
May 20, 2021 10.07 10.10 9.868 10.03 123,027 -0.09(-0.93%)
May 19, 2021 10.09 10.21 9.851 10.13 124,542 -0.05(-0.51%)
May 18, 2021 10.32 10.48 10.16 10.18 151,954 -0.12(-1.17%)
May 17, 2021 10.37 10.49 10.28 10.30 201,134 -0.13(-1.24%)
May 14, 2021 10.37 10.48 10.30 10.43 165,527 +0.09(+0.83%)
May 13, 2021 9.902 10.40 9.902 10.34 160,115 +0.39(+3.88%)
May 12, 2021 10.31 10.43 9.928 9.954 254,481 -0.37(-3.57%)
May 11, 2021 10.43 10.43 10.24 10.32 152,869 -0.05(-0.49%)
May 10, 2021 10.55 10.74 10.37 10.37 406,775 -0.14(-1.29%)
May 07, 2021 10.40 10.51 10.33 10.51 128,299 -0.02(-0.16%)
May 06, 2021 10.40 10.53 10.27 10.53 171,432 +0.14(+1.31%)
May 05, 2021 10.36 10.53 10.26 10.39 123,585 -0.05(-0.49%)
May 04, 2021 10.34 10.54 10.23 10.44 129,960 +0.04(+0.41%)
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.