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, 2022 10.32 10.63 10.32 10.56 139,561 +0.19(+1.81%)
Jul 28, 2022 10.47 10.47 10.30 10.38 95,223 -0.07(-0.69%)
Jul 27, 2022 10.35 10.52 10.31 10.45 137,604 +0.13(+1.31%)
Jul 26, 2022 10.26 10.35 10.20 10.31 96,488 +0.05(+0.52%)
Jul 25, 2022 10.16 10.31 10.12 10.26 104,671 +0.17(+1.69%)
Jul 22, 2022 10.14 10.20 9.994 10.09 117,298 -0.01(-0.09%)
Jul 21, 2022 10.16 10.22 10.03 10.10 126,204 -0.11(-1.05%)
Jul 20, 2022 10.08 10.25 10.02 10.21 122,163 +0.11(+1.07%)
Jul 19, 2022 9.963 10.19 9.963 10.10 162,065 +0.22(+2.27%)
Jul 18, 2022 9.864 10.03 9.784 9.873 222,763 +0.13(+1.29%)
Jul 15, 2022 9.703 9.811 9.622 9.748 201,146 +0.23(+2.45%)
Jul 14, 2022 9.515 9.532 9.344 9.515 203,780 -0.04(-0.47%)
Jul 13, 2022 9.810 9.810 9.515 9.559 136,720 -0.30(-3.09%)
Jul 12, 2022 9.694 9.918 9.694 9.864 121,381 +0.12(+1.20%)
Jul 11, 2022 9.784 9.909 9.703 9.748 88,682 -0.07(-0.73%)
Jul 08, 2022 9.999 10.13 9.748 9.819 93,582 -0.10(-0.99%)
Jul 07, 2022 9.909 10.08 9.909 9.918 196,063 +0.22(+2.22%)
Jul 06, 2022 9.739 9.775 9.640 9.703 172,467 -0.04(-0.37%)
Jul 05, 2022 9.649 9.748 9.524 9.739 196,703 -0.02(-0.18%)
Jul 01, 2022 9.586 9.757 9.550 9.757 124,359 +0.17(+1.78%)
Jun 30, 2022 9.515 9.649 9.353 9.586 137,893 -0.02(-0.19%)
Jun 29, 2022 9.730 9.730 9.541 9.604 135,174 -0.10(-1.02%)
Jun 28, 2022 9.828 9.927 9.694 9.703 113,893 -0.09(-0.92%)
Jun 27, 2022 9.972 9.999 9.766 9.793 123,436 -0.06(-0.64%)
Jun 24, 2022 9.775 9.945 9.712 9.855 356,619 +0.13(+1.29%)
Jun 23, 2022 9.846 10.18 9.515 9.730 118,699 -0.09(-0.91%)
Jun 22, 2022 9.810 9.972 9.810 9.819 211,217 -0.12(-1.17%)
Jun 21, 2022 9.748 9.949 9.631 9.936 165,129 +0.33(+3.45%)
Jun 17, 2022 9.532 9.775 9.532 9.604 266,072 +0.04(+0.47%)
Jun 16, 2022 9.559 9.721 9.434 9.559 199,774 -0.12(-1.20%)
Jun 15, 2022 9.649 9.766 9.586 9.676 486,212 +0.05(+0.56%)
Jun 14, 2022 9.550 9.698 9.550 9.622 152,184 +0.05(+0.56%)
Jun 13, 2022 9.568 9.775 9.515 9.568 144,269 -0.16(-1.66%)
Jun 10, 2022 9.766 9.882 9.658 9.730 122,477 -0.18(-1.81%)
Jun 09, 2022 9.981 10.03 9.891 9.909 130,205 -0.13(-1.25%)
Jun 08, 2022 10.14 10.14 9.963 10.03 85,370 -0.20(-1.93%)
Jun 07, 2022 10.18 10.26 10.12 10.23 77,549 -0.01(-0.09%)
Jun 06, 2022 10.26 10.30 10.21 10.24 86,971 +0.04(+0.44%)
Jun 03, 2022 10.33 10.34 10.15 10.20 133,839 -0.06(-0.61%)
Jun 02, 2022 10.22 10.27 10.06 10.26 101,071 +0.06(+0.61%)
Jun 01, 2022 10.35 10.35 10.09 10.20 104,847 -0.09(-0.87%)
May 31, 2022 10.10 10.32 10.06 10.29 155,738 +0.08(+0.79%)
May 27, 2022 10.15 10.21 10.14 10.21 119,139 +0.10(+0.98%)
May 26, 2022 10.11 10.14 9.909 10.11 148,231 +0.11(+1.08%)
May 25, 2022 9.882 10.07 9.882 9.999 104,210 +0.04(+0.36%)
May 24, 2022 9.954 9.999 9.739 9.963 99,467 +0.02(+0.18%)
May 23, 2022 9.918 10.02 9.810 9.945 122,313 +0.25(+2.59%)
May 20, 2022 9.721 9.775 9.497 9.694 145,595 +0.04(+0.46%)
May 19, 2022 9.748 9.846 9.631 9.649 235,169 -0.23(-2.36%)
May 18, 2022 9.999 10.13 9.828 9.882 195,912 -0.23(-2.31%)
May 17, 2022 10.04 10.18 10.02 10.12 513,218 +0.22(+2.27%)
May 16, 2022 9.891 9.967 9.802 9.891 310,589 -0.08(-0.81%)
May 13, 2022 10.07 10.12 9.882 9.972 213,185 -0.05(-0.54%)
May 12, 2022 9.864 10.04 9.795 10.03 352,483 +0.04(+0.36%)
May 11, 2022 9.873 10.02 9.810 9.990 369,758 +0.15(+1.55%)
May 10, 2022 10.04 10.12 9.766 9.837 169,799 -0.12(-1.16%)
May 09, 2022 9.891 10.05 9.864 9.953 172,064 +0.01(+0.09%)
May 06, 2022 10.10 10.17 9.846 9.944 224,002 -0.18(-1.75%)
May 05, 2022 10.24 10.26 10.01 10.12 353,382 -0.23(-2.23%)
May 04, 2022 10.09 10.37 10.01 10.35 172,136 +0.32(+3.18%)
May 03, 2022 9.855 10.09 9.775 10.03 229,571 +0.16(+1.62%)
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.