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, 2017 9.816 9.867 9.700 9.758 122,865 -0.01(-0.07%)
Aug 30, 2017 9.838 9.903 9.685 9.765 99,281 -0.06(-0.59%)
Aug 29, 2017 9.831 9.874 9.751 9.823 83,454 -0.07(-0.74%)
Aug 28, 2017 9.933 9.954 9.867 9.896 68,678 +0.02(+0.22%)
Aug 25, 2017 9.802 9.918 9.787 9.874 56,192 +0.07(+0.74%)
Aug 24, 2017 9.787 9.882 9.707 9.802 61,067 +0.04(+0.45%)
Aug 23, 2017 9.772 9.882 9.736 9.758 38,885 -0.06(-0.59%)
Aug 22, 2017 9.780 9.882 9.700 9.816 69,095 +0.11(+1.13%)
Aug 21, 2017 9.692 9.787 9.656 9.707 55,695 +0.03(+0.30%)
Aug 18, 2017 9.649 9.827 9.649 9.678 121,963 -0.06(-0.60%)
Aug 17, 2017 10.02 10.06 9.700 9.736 131,087 -0.31(-3.05%)
Aug 16, 2017 10.01 10.15 9.976 10.04 150,764 +0.09(+0.88%)
Aug 15, 2017 10.08 10.19 9.896 9.954 125,135 -0.01(-0.07%)
Aug 14, 2017 9.721 9.962 9.714 9.962 70,113 +0.36(+3.71%)
Aug 11, 2017 9.765 9.816 9.547 9.605 91,671 -0.12(-1.27%)
Aug 10, 2017 9.838 9.911 9.721 9.729 99,357 -0.14(-1.40%)
Aug 09, 2017 10.03 10.03 9.845 9.867 79,241 -0.17(-1.74%)
Aug 08, 2017 10.09 10.23 10.02 10.04 107,559 +0.01(+0.14%)
Aug 07, 2017 10.03 10.09 9.971 10.03 88,853 +0.04(+0.36%)
Aug 04, 2017 10.03 10.11 9.977 9.991 56,973 -0.01(-0.14%)
Aug 03, 2017 9.998 10.09 9.948 10.01 78,124 -0.01(-0.14%)
Aug 02, 2017 10.11 10.11 9.969 10.02 52,117 -0.11(-1.07%)
Aug 01, 2017 10.09 10.14 9.977 10.13 73,334 +0.09(+0.86%)
Jul 31, 2017 10.03 10.16 9.955 10.04 111,337 +0.08(+0.80%)
Jul 28, 2017 10.01 10.14 9.890 9.962 99,497 -0.05(-0.51%)
Jul 27, 2017 10.13 10.19 9.969 10.01 95,578 -0.10(-1.00%)
Jul 26, 2017 10.16 10.24 10.06 10.11 110,654 -0.04(-0.43%)
Jul 25, 2017 10.11 10.19 10.11 10.16 65,790 +0.14(+1.37%)
Jul 24, 2017 9.977 10.05 9.926 10.02 91,177 +0.01(+0.07%)
Jul 21, 2017 10.12 10.12 9.977 10.01 145,320 -0.03(-0.29%)
Jul 20, 2017 9.977 10.09 9.922 10.04 56,864 +0.01(+0.14%)
Jul 19, 2017 9.977 10.16 9.969 10.03 92,648 +0.05(+0.51%)
Jul 18, 2017 9.839 10.03 9.819 9.977 140,458 +0.05(+0.51%)
Jul 17, 2017 9.868 9.984 9.781 9.926 94,997 +0.02(+0.22%)
Jul 14, 2017 9.926 9.984 9.832 9.904 88,736 -0.11(-1.08%)
Jul 13, 2017 10.05 10.19 9.912 10.01 81,107 -0.05(-0.50%)
Jul 12, 2017 10.09 10.15 9.990 10.06 91,069 -0.01(-0.14%)
Jul 11, 2017 10.08 10.12 9.839 10.08 215,290 +0.04(+0.36%)
Jul 10, 2017 10.11 10.14 9.948 10.04 130,850 -0.12(-1.14%)
Jul 07, 2017 10.10 10.17 9.955 10.16 104,555 +0.12(+1.15%)
Jul 06, 2017 10.17 10.17 10.01 10.04 153,094 -0.14(-1.35%)
Jul 05, 2017 10.12 10.22 9.948 10.18 167,798 +0.04(+0.36%)
Jul 03, 2017 10.03 10.20 9.868 10.14 73,546 +0.18(+1.81%)
Jun 30, 2017 10.03 10.03 9.883 9.962 136,407 -0.09(-0.86%)
Jun 29, 2017 9.933 10.06 9.832 10.05 174,750 +0.22(+2.28%)
Jun 28, 2017 9.615 9.847 9.543 9.825 142,445 +0.26(+2.72%)
Jun 27, 2017 9.637 9.651 9.514 9.565 94,325 -0.02(-0.23%)
Jun 26, 2017 9.449 9.633 9.377 9.586 177,696 +0.17(+1.84%)
Jun 23, 2017 9.275 9.413 1,797,286 -0.04(-0.38%)
Jun 22, 2017 9.471 9.536 9.312 9.449 134,802 -0.02(-0.23%)
Jun 21, 2017 9.774 9.792 9.453 9.471 162,907 -0.35(-3.61%)
Jun 20, 2017 9.883 9.933 9.778 9.825 93,155 -0.09(-0.95%)
Jun 19, 2017 9.919 9.977 9.818 9.919 112,321 +0.03(+0.29%)
Jun 16, 2017 9.984 10.05 9.843 9.890 195,482 -0.14(-1.44%)
Jun 15, 2017 9.904 10.12 9.904 10.03 117,967 +0.04(+0.36%)
Jun 14, 2017 10.07 10.11 9.803 9.998 373,401 -0.14(-1.36%)
Jun 13, 2017 9.933 10.17 9.796 10.14 394,334 +0.23(+2.34%)
Jun 12, 2017 9.904 10.15 9.832 9.904 383,797 +0.03(+0.29%)
Jun 09, 2017 9.904 9.977 9.789 9.875 377,612 +0.03(+0.29%)
Jun 08, 2017 9.702 9.926 9.702 9.847 334,870 +0.11(+1.11%)
Jun 07, 2017 9.679 9.854 9.630 9.738 100,949 +0.04(+0.45%)
Jun 06, 2017 9.709 9.875 9.593 9.695 110,016 -0.09(-0.89%)
Jun 05, 2017 9.753 9.904 9.659 9.781 113,181 +0.02(+0.22%)
Jun 02, 2017 9.702 9.962 9.687 9.760 119,605 +0.01(+0.07%)
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.