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 (%)
Sep 30, 2002 5.557 5.654 5.557 5.654 17,179 +0.03(+0.57%)
Sep 27, 2002 5.621 5.621 5.621 5.621 1,702 -0.03(-0.47%)
Sep 26, 2002 5.712 5.783 5.621 5.648 10,756 -0.10(-1.78%)
Sep 25, 2002 5.589 5.750 5.589 5.750 13,464 +0.06(+1.12%)
Sep 24, 2002 5.628 5.686 5.621 5.686 42,838 +0.04(+0.69%)
Sep 23, 2002 5.628 5.647 5.628 5.647 3,250 -0.05(-0.79%)
Sep 20, 2002 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Sep 19, 2002 5.628 5.692 5.621 5.692 84,967 -0.01(-0.23%)
Sep 18, 2002 5.628 5.705 5.628 5.705 107,409 +0.01(+0.11%)
Sep 17, 2002 5.654 5.718 5.654 5.699 32,656 +0.07(+1.26%)
Sep 16, 2002 5.629 5.629 5.628 5.628 7,893 -0.06(-1.02%)
Sep 13, 2002 5.621 5.775 5.621 5.686 392,646 +0.03(+0.57%)
Sep 12, 2002 5.654 5.654 5.654 5.654 0 +0.00(+0.00%)
Sep 11, 2002 5.654 5.654 5.654 5.654 3,714 -0.05(-0.79%)
Sep 10, 2002 5.622 5.776 5.621 5.699 52,775 +0.05(+0.80%)
Sep 09, 2002 5.731 5.737 5.654 5.654 37,446 +0.03(+0.57%)
Sep 06, 2002 5.634 5.686 5.621 5.621 2,135,799 -0.02(-0.34%)
Sep 05, 2002 5.686 5.686 5.642 5.641 910 +0.01(+0.13%)
Sep 04, 2002 5.570 5.654 5.570 5.634 64,073 +0.01(+0.10%)
Sep 03, 2002 5.628 5.628 5.628 5.628 154 +0.01(+0.11%)
Aug 30, 2002 5.749 5.802 5.595 5.621 9,286 -0.13(-2.25%)
Aug 29, 2002 5.763 5.763 5.749 5.751 16,560 -0.03(-0.56%)
Aug 28, 2002 5.751 5.809 5.751 5.783 23,679 +0.04(+0.67%)
Aug 27, 2002 5.685 5.751 5.685 5.744 8,821 +0.06(+1.02%)
Aug 26, 2002 5.686 5.686 5.686 5.686 619 +0.03(+0.57%)
Aug 23, 2002 5.589 5.654 5.589 5.654 2,631 +0.10(+1.74%)
Aug 22, 2002 5.492 5.557 5.492 5.557 4,488 +0.06(+1.18%)
Aug 21, 2002 5.427 5.492 5.402 5.492 26,155 +0.06(+1.19%)
Aug 20, 2002 5.492 5.492 5.395 5.427 32,036 -0.06(-1.18%)
Aug 16, 2002 5.363 5.492 5.363 5.492 137,588 +0.09(+1.67%)
Aug 15, 2002 5.717 5.718 5.402 5.402 6,500 -0.15(-2.68%)
Aug 14, 2002 5.550 5.550 5.550 5.550 1,702 -0.10(-1.83%)
Aug 13, 2002 5.466 5.654 5.466 5.654 16,405 +0.32(+6.06%)
Aug 12, 2002 5.322 5.403 5.305 5.331 7,274 -0.09(-1.63%)
Aug 07, 2002 5.460 5.460 5.137 5.419 79,086 +0.02(+0.44%)
Aug 06, 2002 5.363 5.550 5.363 5.395 36,953 +0.05(+0.85%)
Aug 05, 2002 5.363 5.363 5.266 5.350 28,013 -0.08(-1.43%)
Aug 02, 2002 5.447 5.447 5.427 5.427 2,166 +0.06(+1.20%)
Aug 01, 2002 5.363 5.492 5.350 5.363 38,072 -0.02(-0.36%)
Jul 31, 2002 5.363 5.382 5.272 5.382 12,226 -0.05(-0.83%)
Jul 30, 2002 5.408 5.427 5.408 5.427 6,190 -0.36(-6.25%)
Jul 29, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Jul 26, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Jul 25, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Jul 24, 2002 5.654 5.789 4.814 5.789 154,613 +0.04(+0.67%)
Jul 23, 2002 5.783 5.847 5.751 5.751 10,833 -0.03(-0.56%)
Jul 22, 2002 6.015 6.015 5.783 5.783 18,107 -0.28(-4.58%)
Jul 19, 2002 5.882 6.061 5.880 6.061 3,869 +0.18(+3.08%)
Jul 17, 2002 5.996 6.041 5.802 5.880 14,238 +0.03(+0.44%)
Jul 12, 2002 5.802 5.854 5.802 5.854 7,274 +0.04(+0.67%)
Jul 11, 2002 5.802 5.835 5.802 5.815 16,869 -0.03(-0.55%)
Jul 10, 2002 5.802 5.847 5.802 5.847 7,119 +0.04(+0.67%)
Jul 09, 2002 5.925 5.925 5.809 5.809 28,786 -0.12(-1.96%)
Jul 08, 2002 6.138 6.138 5.925 5.925 15,476 -0.21(-3.47%)
Jul 05, 2002 6.138 6.138 6.138 6.138 0 +0.00(+0.00%)
Jul 04, 2002 5.977 6.138 5.912 6.138 30,334 +0.00(+0.00%)
Jul 03, 2002 5.977 6.138 5.912 6.138 30,334 +0.02(+0.36%)
Jul 02, 2002 5.977 6.132 5.815 6.116 11,762 -0.02(-0.36%)
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.