Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2011 2.883 2.954 2.709 2.760 109,454 -0.11(-3.83%)
Aug 30, 2011 2.857 2.903 2.754 2.870 81,465 -0.01(-0.22%)
Aug 29, 2011 2.702 2.890 2.683 2.877 81,965 +0.19(+7.23%)
Aug 26, 2011 2.612 2.709 2.586 2.683 56,117 +0.07(+2.72%)
Aug 25, 2011 2.806 2.909 2.592 2.612 112,178 -0.19(-6.91%)
Aug 24, 2011 2.754 2.844 2.644 2.806 58,145 +0.04(+1.40%)
Aug 23, 2011 2.657 2.780 2.599 2.767 104,586 +0.12(+4.65%)
Aug 22, 2011 2.683 2.786 2.605 2.644 68,481 +0.01(+0.24%)
Aug 19, 2011 2.741 2.786 2.599 2.638 78,542 -0.12(-4.23%)
Aug 18, 2011 2.786 2.922 2.715 2.754 130,264 -0.06(-2.29%)
Aug 17, 2011 2.747 2.974 2.741 2.819 71,434 +0.08(+3.07%)
Aug 16, 2011 2.754 2.806 2.702 2.735 84,021 -0.05(-1.63%)
Aug 15, 2011 2.760 2.806 2.676 2.780 61,242 +0.04(+1.42%)
Aug 12, 2011 2.773 2.812 2.689 2.741 59,667 -0.01(-0.47%)
Aug 11, 2011 2.760 2.812 2.683 2.754 133,298 +0.00(+0.00%)
Aug 10, 2011 3.032 3.038 2.747 2.754 112,383 -0.33(-10.69%)
Aug 09, 2011 2.987 3.110 2.786 3.084 122,487 +0.32(+11.45%)
Aug 08, 2011 2.961 3.135 2.767 2.767 161,273 -0.22(-7.36%)
Aug 05, 2011 3.122 3.168 2.987 2.987 49,804 -0.11(-3.55%)
Aug 04, 2011 3.174 3.174 3.071 3.097 116,486 -0.10(-3.23%)
Aug 03, 2011 3.161 3.258 3.148 3.200 78,582 +0.06(+1.85%)
Aug 02, 2011 3.213 3.265 3.110 3.142 96,883 -0.08(-2.41%)
Aug 01, 2011 3.226 3.232 3.116 3.219 84,697 -0.01(-0.20%)
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%)
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.