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

Heritage Commerce (NQ: HTBK )

8.310 -0.060 (-0.72%)
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, 2004 10.59 10.66 10.41 10.66 35,751 +0.06(+0.61%)
Sep 29, 2004 10.57 10.60 10.57 10.60 7,119 +0.06(+0.61%)
Sep 28, 2004 10.59 10.60 10.40 10.53 9,440 -0.05(-0.43%)
Sep 27, 2004 10.66 10.66 10.56 10.58 21,977 -0.08(-0.73%)
Sep 24, 2004 10.34 10.65 10.34 10.65 8,202 +0.37(+3.58%)
Sep 23, 2004 10.34 10.49 10.29 10.29 143,005 -0.10(-0.93%)
Sep 22, 2004 10.34 10.38 10.34 10.38 7,119 +0.05(+0.44%)
Sep 21, 2004 10.36 10.36 10.27 10.34 12,845 +0.07(+0.69%)
Sep 20, 2004 10.40 10.40 10.27 10.27 10,678 -0.13(-1.24%)
Sep 17, 2004 10.44 10.47 10.40 10.40 15,167 -0.05(-0.43%)
Sep 16, 2004 10.39 10.47 10.39 10.44 18,881 +0.06(+0.56%)
Sep 15, 2004 10.44 10.44 10.38 10.38 1,547 -0.02(-0.19%)
Sep 14, 2004 10.35 10.47 10.35 10.40 45,347 +0.03(+0.31%)
Sep 13, 2004 10.41 10.43 10.34 10.37 40,394 -0.04(-0.37%)
Sep 10, 2004 10.21 10.45 10.18 10.41 57,418 +0.28(+2.74%)
Sep 09, 2004 10.05 10.22 10.05 10.13 90,694 +0.08(+0.77%)
Sep 08, 2004 9.841 10.05 9.841 10.05 21,667 +0.23(+2.37%)
Sep 07, 2004 9.692 9.821 9.692 9.821 16,894 +0.13(+1.33%)
Sep 03, 2004 9.692 9.698 9.692 9.692 7,428 +0.00(+0.00%)
Sep 02, 2004 9.705 9.705 9.692 9.692 27,703 -0.01(-0.07%)
Sep 01, 2004 9.757 9.757 9.692 9.698 12,536 -0.05(-0.46%)
Aug 31, 2004 9.692 9.757 9.692 9.744 135,267 +0.04(+0.40%)
Aug 30, 2004 9.685 9.711 9.627 9.705 66,859 +0.05(+0.47%)
Aug 27, 2004 9.692 9.692 9.563 9.660 38,382 -0.03(-0.27%)
Aug 26, 2004 9.595 9.685 9.595 9.685 20,584 +0.01(+0.07%)
Aug 25, 2004 9.653 9.679 9.621 9.679 11,762 +0.05(+0.54%)
Aug 24, 2004 9.401 9.660 9.401 9.627 31,727 +0.12(+1.22%)
Aug 23, 2004 9.589 9.634 9.505 9.511 21,455 -0.01(-0.14%)
Aug 20, 2004 9.498 9.537 9.498 9.524 16,095 +0.04(+0.38%)
Aug 19, 2004 9.453 9.524 9.427 9.488 30,179 +0.05(+0.58%)
Aug 18, 2004 9.401 9.485 9.401 9.433 45,990 +0.02(+0.21%)
Aug 17, 2004 9.395 9.414 9.395 9.414 23,524 +0.05(+0.48%)
Aug 16, 2004 9.556 9.556 9.311 9.369 5,262 +0.04(+0.42%)
Aug 13, 2004 9.304 9.408 9.304 9.330 39,465 +0.03(+0.28%)
Aug 12, 2004 9.278 9.304 9.253 9.304 8,357 +0.03(+0.35%)
Aug 11, 2004 9.253 9.272 9.188 9.272 34,822 +0.05(+0.56%)
Aug 10, 2004 9.259 9.304 9.181 9.220 27,703 -0.10(-1.04%)
Aug 09, 2004 9.317 9.369 9.304 9.317 4,952 -0.03(-0.35%)
Aug 06, 2004 9.337 9.349 9.317 9.349 2,940 -0.01(-0.14%)
Aug 05, 2004 9.395 9.395 9.330 9.362 11,298 -0.01(-0.07%)
Aug 04, 2004 9.337 9.369 9.330 9.369 15,012 +0.02(+0.21%)
Aug 03, 2004 9.343 9.375 9.330 9.349 2,166 -0.01(-0.07%)
Aug 02, 2004 9.640 9.640 9.356 9.356 13,464 -0.05(-0.48%)
Jul 30, 2004 9.492 9.492 9.356 9.401 13,155 -0.02(-0.21%)
Jul 29, 2004 9.453 9.498 9.382 9.421 11,762 -0.10(-1.09%)
Jul 28, 2004 9.537 9.537 9.453 9.524 26,465 -0.03(-0.34%)
Jul 27, 2004 9.505 9.556 9.505 9.556 13,000 -0.01(-0.14%)
Jul 26, 2004 9.498 9.589 9.498 9.569 15,322 +0.06(+0.68%)
Jul 23, 2004 9.492 9.556 9.492 9.505 3,869 -0.05(-0.54%)
Jul 22, 2004 9.369 9.563 9.369 9.556 23,060 +0.18(+1.93%)
Jul 21, 2004 9.349 9.388 9.349 9.375 9,595 +0.01(+0.07%)
Jul 20, 2004 9.207 9.369 9.207 9.369 58,811 +0.03(+0.35%)
Jul 19, 2004 9.298 9.337 9.130 9.337 11,607 -0.05(-0.48%)
Jul 16, 2004 9.517 9.517 9.369 9.382 10,524 -0.12(-1.22%)
Jul 15, 2004 9.530 9.530 9.459 9.498 12,536 -0.03(-0.34%)
Jul 14, 2004 9.524 9.530 9.511 9.530 42,870 +0.00(+0.00%)
Jul 13, 2004 9.563 9.563 9.530 9.530 40,858 -0.03(-0.34%)
Jul 12, 2004 9.532 9.563 9.530 9.563 50,454 +0.00(+0.00%)
Jul 09, 2004 9.440 9.563 9.440 9.563 41,477 +0.10(+1.09%)
Jul 08, 2004 9.440 9.492 9.414 9.459 36,370 -0.04(-0.41%)
Jul 07, 2004 9.362 9.511 9.362 9.498 39,930 +0.10(+1.03%)
Jul 06, 2004 9.466 9.563 9.330 9.401 84,812 +0.07(+0.76%)
Jul 02, 2004 9.337 9.459 9.247 9.330 9,286 +0.00(+0.00%)
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.