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, 2009 2.972 3.063 2.966 3.043 96,717 +0.03(+0.86%)
Sep 29, 2009 3.050 3.114 2.959 3.017 24,840 +0.04(+1.30%)
Sep 28, 2009 3.147 3.147 2.946 2.979 31,882 -0.06(-2.12%)
Sep 25, 2009 3.140 3.147 2.940 3.043 51,964 +0.07(+2.39%)
Sep 24, 2009 3.114 3.114 2.946 2.972 62,710 +0.04(+1.32%)
Sep 23, 2009 3.198 3.302 2.681 2.933 44,410 -0.15(-4.82%)
Sep 22, 2009 3.179 3.340 3.024 3.082 60,218 -0.01(-0.21%)
Sep 21, 2009 3.043 3.166 2.908 3.088 46,846 +0.05(+1.49%)
Sep 18, 2009 2.901 3.043 2.888 3.043 30,653 +0.08(+2.84%)
Sep 17, 2009 3.037 3.037 2.940 2.959 55,679 -0.08(-2.55%)
Sep 16, 2009 2.824 3.037 2.597 3.037 48,829 +0.23(+8.29%)
Sep 15, 2009 2.843 2.927 2.591 2.804 111,285 +0.01(+0.23%)
Sep 14, 2009 2.681 2.966 2.630 2.798 61,983 +0.03(+0.93%)
Sep 11, 2009 2.746 2.804 2.714 2.772 14,665 +0.03(+0.94%)
Sep 10, 2009 2.714 2.791 2.610 2.746 33,584 -0.01(-0.24%)
Sep 09, 2009 2.753 2.778 2.585 2.753 38,961 +0.03(+1.19%)
Sep 08, 2009 2.688 2.817 2.572 2.720 56,459 +0.04(+1.45%)
Sep 04, 2009 2.649 2.701 2.608 2.681 13,441 +0.10(+3.75%)
Sep 03, 2009 2.740 2.759 2.539 2.585 34,115 -0.15(-5.44%)
Sep 02, 2009 2.933 2.946 2.733 2.733 48,496 -0.20(-6.83%)
Sep 01, 2009 3.095 3.095 2.933 2.933 19,257 -0.05(-1.73%)
Aug 31, 2009 3.166 3.211 2.972 2.985 67,565 -0.21(-6.48%)
Aug 28, 2009 3.224 3.282 3.076 3.192 98,684 -0.03(-0.80%)
Aug 27, 2009 3.160 3.295 3.147 3.218 44,851 +0.01(+0.20%)
Aug 26, 2009 3.185 3.231 3.147 3.211 30,983 +0.01(+0.40%)
Aug 25, 2009 3.231 3.269 3.198 3.198 48,191 -0.04(-1.20%)
Aug 24, 2009 3.282 3.282 3.231 3.237 11,138 -0.01(-0.40%)
Aug 21, 2009 3.360 3.366 3.244 3.250 67,211 -0.05(-1.57%)
Aug 20, 2009 3.276 3.392 3.237 3.302 53,718 -0.09(-2.69%)
Aug 19, 2009 3.424 3.502 3.386 3.393 33,352 -0.10(-2.76%)
Aug 18, 2009 3.218 3.489 3.218 3.489 95,512 +0.28(+8.65%)
Aug 17, 2009 3.237 3.328 3.121 3.211 97,149 -0.15(-4.42%)
Aug 14, 2009 3.424 3.424 3.211 3.360 69,031 -0.10(-2.80%)
Aug 13, 2009 3.586 3.586 3.315 3.457 69,150 -0.13(-3.60%)
Aug 12, 2009 3.644 3.793 3.463 3.586 82,723 +0.01(+0.36%)
Aug 11, 2009 3.353 3.573 3.340 3.573 103,004 +0.23(+6.96%)
Aug 10, 2009 3.599 3.631 3.024 3.340 134,431 -0.37(-10.09%)
Aug 07, 2009 3.231 3.715 3.231 3.715 124,938 +0.55(+17.35%)
Aug 06, 2009 2.901 3.224 2.804 3.166 132,045 +0.28(+9.62%)
Aug 05, 2009 2.785 2.959 2.701 2.888 90,796 +0.10(+3.71%)
Aug 04, 2009 2.669 2.785 2.623 2.785 52,025 +0.14(+5.12%)
Aug 03, 2009 2.623 2.740 2.623 2.649 66,672 +0.05(+1.74%)
Jul 31, 2009 2.727 2.791 2.591 2.604 56,923 -0.14(-4.95%)
Jul 30, 2009 2.520 2.772 2.520 2.740 108,051 +0.22(+8.72%)
Jul 29, 2009 2.268 2.811 2.229 2.520 420,579 +0.27(+12.07%)
Jul 28, 2009 2.100 2.261 2.100 2.249 154,251 +0.17(+8.07%)
Jul 27, 2009 1.977 2.125 1.964 2.081 84,591 +0.10(+4.89%)
Jul 24, 2009 1.971 2.126 1.964 1.984 92,692 +0.05(+2.33%)
Jul 23, 2009 1.932 1.971 1.822 1.938 88,155 +0.01(+0.33%)
Jul 22, 2009 1.932 1.997 1.874 1.932 81,411 +0.00(+0.00%)
Jul 21, 2009 2.022 2.042 1.919 1.932 207,715 -0.05(-2.61%)
Jul 20, 2009 2.145 2.236 1.945 1.984 231,440 -0.17(-7.81%)
Jul 17, 2009 2.165 2.197 2.113 2.152 87,103 -0.01(-0.60%)
Jul 16, 2009 2.165 2.190 2.119 2.165 43,780 +0.00(+0.00%)
Jul 15, 2009 2.294 2.294 2.165 2.165 80,782 -0.07(-3.18%)
Jul 14, 2009 2.216 2.294 2.177 2.236 68,252 +0.02(+1.02%)
Jul 13, 2009 2.126 2.261 2.106 2.213 80,202 +0.02(+1.03%)
Jul 10, 2009 2.165 2.345 2.158 2.190 83,602 +0.03(+1.19%)
Jul 09, 2009 2.197 2.287 2.139 2.165 114,209 +0.00(+0.00%)
Jul 08, 2009 2.300 2.378 2.158 2.165 55,708 -0.12(-5.10%)
Jul 07, 2009 2.352 2.417 2.268 2.281 98,339 -0.05(-2.22%)
Jul 06, 2009 2.391 2.449 2.326 2.333 53,039 -0.03(-1.10%)
Jul 02, 2009 2.423 2.449 2.358 2.358 110,634 -0.09(-3.69%)
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.