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

Heritage Commerce (NQ: HTBK )

7.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 30, 2013 4.562 4.562 4.458 4.464 0 -0.12(-2.55%)
Aug 29, 2013 4.497 4.581 4.497 4.581 21,059 +0.05(+1.15%)
Aug 28, 2013 4.607 4.607 4.523 4.529 0 +0.03(+0.58%)
Aug 27, 2013 4.607 4.607 4.503 4.503 57,873 -0.18(-3.74%)
Aug 26, 2013 4.800 4.800 4.672 4.678 0 -0.06(-1.23%)
Aug 23, 2013 4.769 4.789 4.678 4.737 0 -0.04(-0.82%)
Aug 22, 2013 4.665 4.776 4.601 4.776 233,334 +0.20(+4.40%)
Aug 21, 2013 4.549 4.633 4.529 4.575 0 +0.01(+0.28%)
Aug 20, 2013 4.484 4.562 4.484 4.562 31,728 +0.07(+1.58%)
Aug 19, 2013 4.529 4.562 4.471 4.491 26,595 -0.07(-1.56%)
Aug 16, 2013 4.504 4.568 4.491 4.562 0 +0.03(+0.57%)
Aug 15, 2013 4.588 4.588 4.491 4.536 63,119 -0.09(-1.96%)
Aug 14, 2013 4.600 4.633 4.594 4.626 35,415 +0.01(+0.14%)
Aug 13, 2013 4.652 4.652 4.600 4.620 47,026 -0.01(-0.14%)
Aug 12, 2013 4.562 4.736 4.555 4.626 37,116 +0.03(+0.56%)
Aug 09, 2013 4.659 4.691 4.588 4.600 82,582 -0.06(-1.25%)
Aug 08, 2013 4.652 4.678 4.626 4.659 13,653 +0.00(+0.00%)
Aug 07, 2013 4.736 4.736 4.581 4.659 92,088 -0.03(-0.69%)
Aug 06, 2013 4.768 4.775 4.691 4.691 178,444 -0.08(-1.63%)
Aug 05, 2013 4.762 4.827 4.730 4.768 25,437 +0.01(+0.27%)
Aug 02, 2013 4.723 4.794 4.723 4.755 50,349 -0.02(-0.41%)
Aug 01, 2013 4.807 4.807 4.743 4.775 68,881 +0.03(+0.54%)
Jul 31, 2013 4.762 4.840 4.717 4.749 0 +0.01(+0.27%)
Jul 30, 2013 4.814 4.840 4.717 4.736 0 -0.10(-2.01%)
Jul 29, 2013 4.930 4.930 4.814 4.833 0 -0.09(-1.84%)
Jul 26, 2013 4.891 4.956 4.859 4.923 0 -0.02(-0.39%)
Jul 25, 2013 4.815 4.943 4.815 4.943 0 +0.05(+0.92%)
Jul 24, 2013 4.852 4.911 4.737 4.898 0 +0.07(+1.47%)
Jul 23, 2013 4.878 4.878 4.775 4.827 0 -0.06(-1.19%)
Jul 22, 2013 4.846 4.885 4.820 4.885 0 +0.05(+0.93%)
Jul 19, 2013 4.775 4.846 4.775 4.840 0 +0.06(+1.35%)
Jul 18, 2013 4.755 4.781 4.755 4.775 0 +0.01(+0.27%)
Jul 17, 2013 4.736 4.762 4.691 4.762 8,577 +0.04(+0.82%)
Jul 16, 2013 4.684 4.743 4.684 4.723 0 -0.05(-0.95%)
Jul 15, 2013 4.684 4.781 4.672 4.768 0 +0.09(+1.93%)
Jul 12, 2013 4.626 4.684 4.607 4.678 0 +0.03(+0.70%)
Jul 11, 2013 4.684 4.684 4.620 4.646 0 +0.01(+0.28%)
Jul 10, 2013 4.652 4.684 4.620 4.633 0 -0.05(-0.97%)
Jul 09, 2013 4.652 4.678 4.633 4.678 0 +0.03(+0.70%)
Jul 08, 2013 4.588 4.665 4.588 4.646 0 +0.03(+0.70%)
Jul 05, 2013 4.588 4.613 4.478 4.613 0 +0.08(+1.85%)
Jul 03, 2013 4.484 4.529 4.484 4.529 0 +0.02(+0.43%)
Jul 02, 2013 4.555 4.555 4.429 4.510 0 -0.06(-1.41%)
Jul 01, 2013 4.523 4.588 4.484 4.575 0 +0.05(+1.14%)
Jun 28, 2013 4.413 4.523 4.329 4.523 203,854 +0.10(+2.19%)
Jun 27, 2013 4.400 4.445 4.342 4.426 0 +0.04(+0.88%)
Jun 26, 2013 4.413 4.413 4.368 4.387 0 +0.00(+0.00%)
Jun 25, 2013 4.348 4.407 4.342 4.387 0 +0.09(+2.11%)
Jun 24, 2013 4.355 4.368 4.264 4.297 0 -0.11(-2.49%)
Jun 21, 2013 4.284 4.420 4.219 4.407 120,202 +0.14(+3.33%)
Jun 20, 2013 4.374 4.374 4.239 4.264 0 -0.16(-3.51%)
Jun 19, 2013 4.484 4.497 4.368 4.420 0 -0.08(-1.72%)
Jun 18, 2013 4.445 4.510 4.394 4.497 0 +0.11(+2.50%)
Jun 17, 2013 4.439 4.439 4.323 4.387 0 +0.00(+0.00%)
Jun 14, 2013 4.413 4.432 4.387 4.387 0 -0.04(-0.88%)
Jun 13, 2013 4.316 4.426 4.316 4.426 13,147 +0.10(+2.24%)
Jun 12, 2013 4.361 4.427 4.329 4.329 18,505 -0.01(-0.15%)
Jun 11, 2013 4.394 4.445 4.329 4.336 14,993 -0.11(-2.47%)
Jun 10, 2013 4.394 4.445 4.361 4.445 0 +0.05(+1.18%)
Jun 07, 2013 4.432 4.432 4.361 4.394 0 -0.03(-0.58%)
Jun 06, 2013 4.361 4.445 4.355 4.420 26,364 +0.05(+1.03%)
Jun 05, 2013 4.471 4.484 4.374 4.374 0 -0.10(-2.31%)
Jun 04, 2013 4.494 4.523 4.426 4.478 0 +0.05(+1.17%)
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.