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 (%)
Aug 29, 2003 7.615 7.706 7.544 7.661 9,281 +0.01(+0.08%)
Aug 28, 2003 7.764 7.764 6.730 7.654 71,155 -0.13(-1.66%)
Aug 27, 2003 7.783 7.790 7.758 7.783 5,259 -0.04(-0.50%)
Aug 26, 2003 7.809 7.822 7.758 7.822 27,379 +0.05(+0.67%)
Aug 25, 2003 7.822 7.855 7.758 7.771 9,745 -0.06(-0.74%)
Aug 22, 2003 8.045 8.068 7.829 7.829 16,087 -0.21(-2.65%)
Aug 21, 2003 7.932 8.178 7.771 8.042 30,318 +0.23(+2.90%)
Aug 20, 2003 7.952 8.275 7.208 7.816 59,863 -0.04(-0.49%)
Aug 19, 2003 7.848 7.874 7.635 7.855 19,026 +0.10(+1.25%)
Aug 18, 2003 7.596 7.855 7.596 7.758 29,545 +0.00(+0.00%)
Aug 15, 2003 7.706 7.822 7.706 7.758 11,137 -0.03(-0.42%)
Aug 14, 2003 7.758 7.790 7.693 7.790 28,152 +0.05(+0.58%)
Aug 13, 2003 7.751 7.758 7.648 7.745 6,651 -0.01(-0.17%)
Aug 12, 2003 7.622 7.758 7.486 7.758 8,817 +0.13(+1.69%)
Aug 11, 2003 7.512 7.628 7.428 7.628 28,926 +0.19(+2.61%)
Aug 08, 2003 7.505 7.538 7.434 7.434 3,557 -0.14(-1.79%)
Aug 07, 2003 7.480 7.570 7.208 7.570 11,446 +0.10(+1.30%)
Aug 06, 2003 7.596 7.596 7.137 7.473 17,015 -0.13(-1.70%)
Aug 05, 2003 7.602 7.706 7.596 7.602 16,396 +0.01(+0.09%)
Aug 04, 2003 7.855 7.855 7.596 7.596 17,788 -0.26(-3.29%)
Aug 01, 2003 7.919 8.010 7.822 7.855 19,799 -0.19(-2.41%)
Jul 31, 2003 8.081 8.081 7.919 8.049 30,937 -0.05(-0.64%)
Jul 30, 2003 8.019 8.113 7.984 8.100 15,004 +0.00(+0.00%)
Jul 29, 2003 7.796 8.113 7.796 8.100 24,904 +0.02(+0.24%)
Jul 28, 2003 8.016 8.113 7.952 8.081 28,462 +0.03(+0.40%)
Jul 25, 2003 8.042 8.081 7.926 8.049 7,579 +0.03(+0.40%)
Jul 24, 2003 8.042 8.049 7.880 8.016 6,187 -0.03(-0.32%)
Jul 23, 2003 7.790 8.074 7.764 8.042 47,798 +0.22(+2.81%)
Jul 22, 2003 7.848 7.887 7.674 7.822 359,646 +0.16(+2.11%)
Jul 21, 2003 7.758 7.822 7.641 7.661 31,865 -0.14(-1.74%)
Jul 18, 2003 8.016 8.068 7.751 7.796 176,342 -0.11(-1.39%)
Jul 17, 2003 8.036 8.049 7.693 7.906 19,799 -0.11(-1.37%)
Jul 16, 2003 7.851 8.016 7.851 8.016 9,126 +0.03(+0.40%)
Jul 15, 2003 7.871 7.984 7.758 7.984 3,557 +0.01(+0.08%)
Jul 14, 2003 7.919 7.984 7.783 7.977 8,198 +0.06(+0.82%)
Jul 11, 2003 7.913 7.919 7.758 7.913 9,745 +0.03(+0.41%)
Jul 10, 2003 7.835 7.900 7.725 7.880 23,357 -0.01(-0.08%)
Jul 09, 2003 7.738 7.887 7.738 7.887 30,163 +0.06(+0.83%)
Jul 08, 2003 7.790 7.822 7.706 7.822 42,693 +0.03(+0.33%)
Jul 07, 2003 7.751 7.822 7.667 7.796 71,465 +0.10(+1.34%)
Jul 03, 2003 7.664 7.758 7.473 7.693 23,821 +0.03(+0.34%)
Jul 02, 2003 7.628 7.758 7.525 7.667 57,388 +0.08(+1.11%)
Jul 01, 2003 7.771 7.771 7.434 7.583 49,190 -0.21(-2.66%)
Jun 30, 2003 7.447 7.997 7.402 7.790 436,371 +0.30(+3.97%)
Jun 27, 2003 7.441 7.693 6.704 7.493 55,068 -0.03(-0.43%)
Jun 26, 2003 7.447 7.648 7.441 7.525 18,871 -0.12(-1.61%)
Jun 25, 2003 7.383 7.648 7.383 7.648 46,406 +0.25(+3.32%)
Jun 24, 2003 7.538 7.564 7.402 7.402 6,960 -0.03(-0.35%)
Jun 23, 2003 7.499 7.622 7.376 7.428 59,709 -0.19(-2.46%)
Jun 20, 2003 7.570 7.615 7.305 7.615 46,251 -0.01(-0.17%)
Jun 19, 2003 7.648 7.648 7.480 7.628 22,429 +0.11(+1.46%)
Jun 18, 2003 7.557 7.648 7.253 7.518 37,124 -0.05(-0.60%)
Jun 17, 2003 7.596 7.693 7.538 7.564 21,037 -0.03(-0.43%)
Jun 16, 2003 7.441 7.596 7.137 7.596 67,907 +0.16(+2.17%)
Jun 13, 2003 7.350 7.583 7.234 7.434 70,846 +0.03(+0.35%)
Jun 12, 2003 7.434 7.583 7.350 7.409 18,717 -0.03(-0.35%)
Jun 11, 2003 7.415 7.467 7.415 7.434 21,346 -0.03(-0.43%)
Jun 10, 2003 7.273 7.577 7.273 7.467 30,009 +0.16(+2.12%)
Jun 09, 2003 7.376 7.557 7.143 7.312 12,065 -0.06(-0.87%)
Jun 06, 2003 7.473 7.635 7.363 7.376 19,181 -0.08(-1.14%)
Jun 05, 2003 7.719 7.719 7.434 7.460 7,579 -0.16(-2.12%)
Jun 04, 2003 7.454 7.622 7.370 7.622 8,043 +0.19(+2.52%)
Jun 03, 2003 7.531 7.615 7.305 7.434 22,584 -0.10(-1.29%)
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.