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 (%)
Sep 30, 2010 2.276 2.276 2.263 2.263 15,982 +0.01(+0.57%)
Sep 29, 2010 2.230 2.266 2.230 2.250 12,608 +0.00(+0.00%)
Sep 28, 2010 2.237 2.256 2.230 2.250 3,913 +0.01(+0.49%)
Sep 27, 2010 2.263 2.263 2.230 2.239 1,707 -0.06(-2.44%)
Sep 24, 2010 2.256 2.295 2.230 2.295 13,010 +0.03(+1.14%)
Sep 23, 2010 2.237 2.295 2.237 2.269 5,793 +0.02(+0.72%)
Sep 22, 2010 2.250 2.253 2.250 2.253 309 -0.01(-0.43%)
Sep 21, 2010 2.237 2.263 2.230 2.263 8,017 +0.02(+0.86%)
Sep 20, 2010 2.237 2.288 2.237 2.243 1,608 -0.04(-1.70%)
Sep 17, 2010 2.263 2.295 2.230 2.282 21,318 +0.05(+2.02%)
Sep 15, 2010 2.263 2.276 2.230 2.237 14,047 -0.05(-2.26%)
Sep 14, 2010 2.204 2.295 2.198 2.288 22,327 +0.01(+0.57%)
Sep 13, 2010 2.263 2.295 2.230 2.276 14,129 +0.06(+2.62%)
Sep 10, 2010 2.288 2.288 2.204 2.217 58,067 -0.08(-3.38%)
Sep 09, 2010 2.269 2.295 2.269 2.295 3,022 +0.03(+1.43%)
Sep 08, 2010 2.269 2.295 2.230 2.263 23,014 +0.01(+0.29%)
Sep 07, 2010 2.321 2.321 2.256 2.256 11,292 -0.10(-4.40%)
Sep 03, 2010 2.263 2.360 2.263 2.360 8,971 +0.10(+4.28%)
Sep 02, 2010 2.211 2.263 2.204 2.263 13,067 +0.07(+2.97%)
Sep 01, 2010 2.198 2.230 2.198 2.198 3,248 +0.03(+1.19%)
Aug 31, 2010 2.172 2.263 2.166 2.172 26,267 -0.06(-2.61%)
Aug 30, 2010 2.243 2.276 2.224 2.230 14,899 -0.06(-2.54%)
Aug 27, 2010 2.230 2.295 2.230 2.288 8,817 +0.06(+2.61%)
Aug 26, 2010 2.192 2.263 2.192 2.230 35,726 +0.03(+1.47%)
Aug 25, 2010 2.243 2.243 2.172 2.198 73,782 -0.09(-3.95%)
Aug 24, 2010 2.263 2.288 2.230 2.288 53,360 +0.00(+0.00%)
Aug 23, 2010 2.276 2.298 2.276 2.288 11,205 +0.03(+1.14%)
Aug 20, 2010 2.237 2.295 2.204 2.263 5,291 +0.02(+0.86%)
Aug 19, 2010 2.243 2.243 2.217 2.243 17,813 +0.00(+0.00%)
Aug 18, 2010 2.198 2.314 2.198 2.243 9,589 +0.02(+0.87%)
Aug 17, 2010 2.204 2.230 2.198 2.224 16,242 +0.03(+1.47%)
Aug 16, 2010 2.243 2.276 2.107 2.192 40,031 -0.10(-4.24%)
Aug 13, 2010 2.256 2.288 2.230 2.288 13,148 +0.04(+1.72%)
Aug 12, 2010 2.230 2.269 2.230 2.250 13,188 +0.03(+1.16%)
Aug 11, 2010 2.217 2.276 2.140 2.224 38,354 -0.10(-4.18%)
Aug 10, 2010 2.263 2.327 2.263 2.321 41,802 +0.06(+2.87%)
Aug 09, 2010 2.172 2.288 2.172 2.256 302,016 +0.08(+3.87%)
Aug 06, 2010 2.250 2.250 2.159 2.172 41,694 -0.06(-2.61%)
Aug 05, 2010 2.192 2.250 2.192 2.230 34,031 +0.03(+1.47%)
Aug 04, 2010 2.230 2.256 2.185 2.198 39,305 -0.01(-0.58%)
Aug 03, 2010 2.295 2.353 2.198 2.211 77,061 -0.08(-3.66%)
Aug 02, 2010 2.301 2.303 2.237 2.295 17,170 -0.03(-1.39%)
Jul 30, 2010 2.327 2.327 2.327 2.327 2,167 +0.01(+0.56%)
Jul 29, 2010 2.243 2.327 2.172 2.314 83,659 +0.08(+3.77%)
Jul 28, 2010 2.243 2.301 2.198 2.230 15,264 -0.03(-1.15%)
Jul 27, 2010 2.360 2.385 2.101 2.256 135,920 -0.05(-2.24%)
Jul 26, 2010 2.269 2.361 2.263 2.308 57,483 +0.01(+0.56%)
Jul 23, 2010 2.294 2.295 2.282 2.295 17,018 -0.04(-1.66%)
Jul 22, 2010 2.282 2.334 2.282 2.334 1,368 +0.06(+2.85%)
Jul 21, 2010 2.360 2.360 2.263 2.269 13,012 -0.10(-4.10%)
Jul 20, 2010 2.360 2.398 2.334 2.366 10,015 +0.01(+0.27%)
Jul 19, 2010 2.405 2.405 2.360 2.360 8,793 +0.00(+0.00%)
Jul 16, 2010 2.373 2.373 2.360 2.360 2,861 -0.05(-1.88%)
Jul 15, 2010 2.360 2.405 2.360 2.405 4,210 +0.05(+1.92%)
Jul 14, 2010 2.353 2.521 2.295 2.360 25,243 -0.06(-2.41%)
Jul 13, 2010 2.295 2.457 2.288 2.418 33,420 +0.08(+3.46%)
Jul 12, 2010 2.334 2.470 2.282 2.337 41,225 -0.07(-2.82%)
Jul 09, 2010 2.405 2.405 2.405 2.405 154 +0.01(+0.54%)
Jul 08, 2010 2.502 2.502 2.263 2.392 12,645 -0.05(-1.86%)
Jul 07, 2010 2.405 2.437 2.405 2.437 309 +0.07(+2.86%)
Jul 06, 2010 2.347 2.463 2.269 2.369 5,045 +0.07(+3.24%)
Jul 02, 2010 2.334 2.457 2.295 2.295 21,572 -0.01(-0.28%)
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.