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 31, 2012 4.342 4.342 4.219 4.271 51,395 -0.02(-0.45%)
Aug 30, 2012 4.277 4.323 4.232 4.290 16,133 -0.03(-0.60%)
Aug 29, 2012 4.310 4.355 4.297 4.316 26,446 +0.10(+2.45%)
Aug 27, 2012 4.226 4.226 4.187 4.213 9,265 -0.01(-0.15%)
Aug 24, 2012 4.200 4.284 4.103 4.219 58,516 -0.01(-0.15%)
Aug 23, 2012 4.241 4.264 4.168 4.226 22,851 +0.04(+0.93%)
Aug 22, 2012 4.264 4.277 4.122 4.187 8,880 -0.07(-1.67%)
Aug 21, 2012 4.200 4.297 4.200 4.258 28,427 +0.07(+1.70%)
Aug 20, 2012 4.297 4.297 4.077 4.187 37,946 -0.08(-1.82%)
Aug 17, 2012 4.226 4.326 4.116 4.264 55,295 +0.03(+0.61%)
Aug 16, 2012 4.135 4.271 4.045 4.239 23,250 +0.12(+2.82%)
Aug 15, 2012 3.948 4.148 3.909 4.122 26,042 +0.16(+3.91%)
Aug 14, 2012 4.103 4.129 3.935 3.967 20,390 -0.12(-3.00%)
Aug 13, 2012 4.103 4.226 4.051 4.090 18,909 +0.00(+0.00%)
Aug 10, 2012 4.025 4.122 3.941 4.090 71,671 +0.08(+1.93%)
Aug 09, 2012 3.967 4.045 3.932 4.012 10,431 +0.05(+1.31%)
Aug 08, 2012 3.922 4.077 3.903 3.961 15,775 +0.02(+0.49%)
Aug 07, 2012 3.935 3.954 3.857 3.941 35,410 +0.03(+0.66%)
Aug 06, 2012 3.916 3.954 3.864 3.916 32,416 +0.02(+0.50%)
Aug 03, 2012 3.954 4.084 3.832 3.896 61,509 -0.02(-0.50%)
Aug 02, 2012 3.844 3.935 3.786 3.916 76,258 +0.06(+1.68%)
Aug 01, 2012 3.993 4.012 3.851 3.851 105,963 -0.11(-2.77%)
Jul 31, 2012 3.980 4.077 3.941 3.961 48,912 -0.03(-0.65%)
Jul 30, 2012 4.187 4.232 3.948 3.987 22,897 -0.19(-4.64%)
Jul 27, 2012 3.935 4.193 3.864 4.180 56,219 +0.25(+6.41%)
Jul 26, 2012 3.890 4.006 3.877 3.928 16,731 +0.01(+0.16%)
Jul 25, 2012 3.896 4.025 3.844 3.922 39,803 +0.06(+1.67%)
Jul 24, 2012 3.967 3.967 3.844 3.857 32,734 -0.08(-2.13%)
Jul 23, 2012 4.012 4.012 3.941 3.941 100,545 -0.15(-3.63%)
Jul 20, 2012 4.090 4.174 3.993 4.090 76,083 -0.05(-1.09%)
Jul 19, 2012 4.407 4.407 4.084 4.135 57,459 -0.27(-6.16%)
Jul 18, 2012 4.400 4.426 4.361 4.407 23,054 -0.01(-0.15%)
Jul 17, 2012 4.413 4.426 4.297 4.413 18,290 +0.05(+1.04%)
Jul 16, 2012 4.174 4.407 4.174 4.368 52,822 -0.04(-0.88%)
Jul 13, 2012 4.387 4.407 4.368 4.407 42,717 +0.03(+0.59%)
Jul 12, 2012 4.290 4.400 4.252 4.381 73,253 +0.06(+1.50%)
Jul 11, 2012 4.174 4.329 4.168 4.316 46,292 +0.14(+3.25%)
Jul 10, 2012 4.187 4.229 4.122 4.180 31,840 +0.04(+0.94%)
Jul 09, 2012 4.122 4.142 4.071 4.142 12,372 -0.01(-0.16%)
Jul 06, 2012 4.187 4.264 4.122 4.148 23,122 -0.10(-2.28%)
Jul 05, 2012 4.297 4.310 4.161 4.245 22,541 -0.08(-1.94%)
Jul 03, 2012 4.239 4.329 4.193 4.329 18,329 +0.10(+2.45%)
Jul 02, 2012 4.200 4.232 4.161 4.226 67,819 +0.03(+0.62%)
Jun 29, 2012 4.245 4.245 4.135 4.200 96,271 +0.02(+0.46%)
Jun 28, 2012 4.129 4.193 4.122 4.180 14,945 +0.01(+0.15%)
Jun 27, 2012 4.064 4.174 4.038 4.174 54,939 +0.12(+2.87%)
Jun 26, 2012 4.012 4.084 3.941 4.058 34,664 +0.07(+1.78%)
Jun 25, 2012 3.909 4.006 3.903 3.987 54,817 +0.00(+0.00%)
Jun 22, 2012 3.890 4.019 3.890 3.987 184,955 +0.14(+3.52%)
Jun 21, 2012 3.916 3.928 3.844 3.851 109,020 -0.08(-1.97%)
Jun 20, 2012 3.974 3.974 3.916 3.928 67,415 -0.05(-1.14%)
Jun 19, 2012 3.941 4.006 3.909 3.974 78,940 +0.05(+1.32%)
Jun 18, 2012 3.948 3.961 3.903 3.922 92,182 -0.07(-1.78%)
Jun 15, 2012 3.974 4.038 3.954 3.993 102,504 +0.01(+0.16%)
Jun 14, 2012 3.909 4.006 3.903 3.987 57,110 +0.07(+1.82%)
Jun 13, 2012 3.903 4.038 3.896 3.916 115,873 -0.01(-0.33%)
Jun 12, 2012 3.886 3.928 3.844 3.928 31,083 +0.05(+1.16%)
Jun 11, 2012 4.000 4.000 3.883 3.883 98,831 -0.06(-1.64%)
Jun 08, 2012 3.928 3.961 3.909 3.948 124,250 +0.00(+0.00%)
Jun 07, 2012 4.058 4.058 3.941 3.948 66,395 -0.05(-1.13%)
Jun 06, 2012 3.987 4.006 3.916 3.993 126,465 +0.04(+1.06%)
Jun 05, 2012 3.928 3.954 3.861 3.951 51,184 +0.01(+0.25%)
Jun 04, 2012 3.916 3.974 3.877 3.941 93,589 +0.04(+0.99%)
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.