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, 2014 5.511 5.511 5.511 5.511 11,171 +0.00(+0.00%)
Aug 28, 2014 5.505 5.591 5.492 5.511 26,934 -0.01(-0.24%)
Aug 27, 2014 5.564 5.564 5.511 5.525 12,235 -0.04(-0.71%)
Aug 26, 2014 5.531 5.564 5.531 5.564 47,718 +0.04(+0.72%)
Aug 25, 2014 5.531 5.545 5.498 5.525 21,415 +0.01(+0.12%)
Aug 22, 2014 5.511 5.525 5.465 5.518 16,507 +0.02(+0.36%)
Aug 21, 2014 5.445 5.525 5.432 5.498 102,131 +0.03(+0.61%)
Aug 20, 2014 5.518 5.547 5.405 5.465 37,608 -0.07(-1.20%)
Aug 19, 2014 5.498 5.551 5.478 5.531 20,450 +0.02(+0.36%)
Aug 18, 2014 5.412 5.458 5.392 5.511 30,410 +0.15(+2.84%)
Aug 15, 2014 5.425 5.425 5.299 5.359 253,497 -0.01(-0.12%)
Aug 14, 2014 5.439 5.439 5.220 5.366 90,370 -0.07(-1.34%)
Aug 13, 2014 5.359 5.458 5.359 5.439 13,532 +0.10(+1.86%)
Aug 12, 2014 5.359 5.439 5.319 5.339 12,926 -0.06(-1.10%)
Aug 11, 2014 5.346 5.405 5.339 5.399 19,804 +0.04(+0.74%)
Aug 08, 2014 5.319 5.346 5.299 5.359 37,095 +0.03(+0.50%)
Aug 07, 2014 5.366 5.366 5.299 5.333 15,135 -0.01(-0.25%)
Aug 06, 2014 5.246 5.366 5.246 5.346 14,335 +0.09(+1.64%)
Aug 05, 2014 5.286 5.366 5.253 5.260 36,218 -0.04(-0.75%)
Aug 04, 2014 5.286 5.326 5.253 5.299 32,241 +0.02(+0.37%)
Aug 01, 2014 5.293 5.332 5.267 5.280 30,989 +0.01(+0.25%)
Jul 31, 2014 5.220 5.299 5.220 5.267 53,450 -0.01(-0.25%)
Jul 30, 2014 5.306 5.326 5.267 5.280 13,545 +0.01(+0.12%)
Jul 29, 2014 5.293 5.296 5.273 5.273 20,625 -0.03(-0.50%)
Jul 28, 2014 5.313 5.332 5.234 5.299 22,995 +0.03(+0.62%)
Jul 25, 2014 5.267 5.352 5.267 5.267 41,811 -0.01(-0.12%)
Jul 24, 2014 5.267 5.293 5.260 5.273 31,369 +0.03(+0.63%)
Jul 23, 2014 5.253 5.319 5.220 5.240 17,643 -0.02(-0.38%)
Jul 22, 2014 5.313 5.326 5.227 5.260 15,966 -0.01(-0.13%)
Jul 21, 2014 5.293 5.372 5.247 5.267 23,791 -0.06(-1.11%)
Jul 18, 2014 5.267 5.372 5.267 5.326 30,775 +0.05(+1.00%)
Jul 17, 2014 5.286 5.352 5.267 5.273 45,315 -0.07(-1.23%)
Jul 16, 2014 5.326 5.411 5.286 5.339 32,121 +0.05(+1.00%)
Jul 15, 2014 5.286 5.339 5.267 5.286 60,711 -0.05(-0.99%)
Jul 14, 2014 5.385 5.411 5.332 5.339 14,028 +0.01(+0.12%)
Jul 11, 2014 5.313 5.398 5.313 5.332 20,244 +0.01(+0.12%)
Jul 10, 2014 5.332 5.365 5.319 5.326 22,914 -0.04(-0.74%)
Jul 09, 2014 5.385 5.431 5.346 5.365 10,560 +0.01(+0.12%)
Jul 08, 2014 5.457 5.457 5.339 5.359 27,476 -0.13(-2.40%)
Jul 07, 2014 5.556 5.556 5.457 5.490 24,257 -0.08(-1.42%)
Jul 03, 2014 5.530 5.569 5.569 5.569 40,710 +0.05(+0.83%)
Jul 02, 2014 5.471 5.556 5.471 5.523 22,888 +0.03(+0.48%)
Jul 01, 2014 5.385 5.517 5.385 5.497 82,030 +0.12(+2.20%)
Jun 30, 2014 5.306 5.398 5.267 5.378 31,090 +0.05(+0.86%)
Jun 27, 2014 5.267 5.346 5.267 5.332 193,295 +0.05(+0.87%)
Jun 26, 2014 5.299 5.339 5.220 5.286 15,465 -0.03(-0.50%)
Jun 25, 2014 5.207 5.326 5.207 5.313 36,113 +0.08(+1.51%)
Jun 24, 2014 5.220 5.280 5.220 5.234 33,546 -0.01(-0.25%)
Jun 23, 2014 5.293 5.293 5.227 5.247 14,070 -0.07(-1.24%)
Jun 20, 2014 5.267 5.319 5.234 5.313 153,858 +0.08(+1.51%)
Jun 19, 2014 5.201 5.253 5.201 5.234 17,825 +0.03(+0.63%)
Jun 18, 2014 5.168 5.234 5.155 5.201 12,468 +0.02(+0.38%)
Jun 17, 2014 5.141 5.220 5.102 5.181 30,392 +0.03(+0.51%)
Jun 16, 2014 5.247 5.306 5.122 5.155 45,613 -0.18(-3.33%)
Jun 13, 2014 5.346 5.365 5.326 5.332 24,368 +0.02(+0.37%)
Jun 12, 2014 5.326 5.346 5.234 5.313 20,154 -0.02(-0.37%)
Jun 11, 2014 5.392 5.398 5.332 5.332 24,735 -0.07(-1.22%)
Jun 10, 2014 5.398 5.398 5.365 5.398 24,280 -0.01(-0.24%)
Jun 06, 2014 5.392 5.425 5.359 5.411 66,040 +0.04(+0.74%)
Jun 05, 2014 5.273 5.378 5.234 5.372 28,553 +0.09(+1.75%)
Jun 04, 2014 5.234 5.319 5.234 5.280 29,059 +0.02(+0.38%)
Jun 03, 2014 5.234 5.286 5.234 5.260 47,920 +0.01(+0.25%)
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.