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, 2011 2.495 2.573 2.476 2.489 61,750 -0.05(-1.79%)
Sep 29, 2011 2.579 2.618 2.424 2.534 84,697 +0.01(+0.26%)
Sep 28, 2011 2.696 2.702 2.521 2.528 46,288 -0.17(-6.46%)
Sep 27, 2011 2.663 2.760 2.625 2.702 69,610 +0.08(+2.96%)
Sep 26, 2011 2.586 2.644 2.586 2.625 565,372 +0.06(+2.27%)
Sep 23, 2011 2.618 2.670 2.554 2.566 108,803 -0.04(-1.49%)
Sep 22, 2011 2.631 2.696 2.599 2.605 83,048 -0.08(-2.89%)
Sep 21, 2011 2.702 2.747 2.670 2.683 61,679 -0.01(-0.24%)
Sep 20, 2011 2.851 2.857 2.676 2.689 40,642 -0.14(-5.02%)
Sep 19, 2011 2.929 3.135 2.812 2.832 51,362 -0.13(-4.37%)
Sep 16, 2011 2.857 2.980 2.793 2.961 141,689 +0.11(+3.85%)
Sep 15, 2011 2.857 2.857 2.735 2.851 53,714 +0.00(+0.00%)
Sep 14, 2011 2.676 2.870 2.638 2.851 128,775 +0.19(+7.04%)
Sep 13, 2011 2.663 2.715 2.651 2.663 65,384 +0.02(+0.73%)
Sep 12, 2011 2.625 2.741 2.592 2.644 52,462 -0.01(-0.24%)
Sep 09, 2011 2.702 2.767 2.625 2.651 106,897 -0.06(-2.38%)
Sep 08, 2011 2.844 2.844 2.676 2.715 70,264 -0.10(-3.45%)
Sep 07, 2011 2.735 2.864 2.735 2.812 87,031 +0.10(+3.82%)
Sep 06, 2011 2.735 2.864 2.657 2.709 99,559 -0.09(-3.23%)
Sep 02, 2011 2.838 2.909 2.754 2.799 131,802 -0.09(-3.13%)
Sep 01, 2011 2.793 2.974 2.793 2.890 197,918 +0.13(+4.68%)
Aug 31, 2011 2.883 2.954 2.709 2.760 109,454 -0.11(-3.83%)
Aug 30, 2011 2.857 2.903 2.754 2.870 81,465 -0.01(-0.22%)
Aug 29, 2011 2.702 2.890 2.683 2.877 81,965 +0.19(+7.23%)
Aug 26, 2011 2.612 2.709 2.586 2.683 56,117 +0.07(+2.72%)
Aug 25, 2011 2.806 2.909 2.592 2.612 112,178 -0.19(-6.91%)
Aug 24, 2011 2.754 2.844 2.644 2.806 58,145 +0.04(+1.40%)
Aug 23, 2011 2.657 2.780 2.599 2.767 104,586 +0.12(+4.65%)
Aug 22, 2011 2.683 2.786 2.605 2.644 68,481 +0.01(+0.24%)
Aug 19, 2011 2.741 2.786 2.599 2.638 78,542 -0.12(-4.23%)
Aug 18, 2011 2.786 2.922 2.715 2.754 130,264 -0.06(-2.29%)
Aug 17, 2011 2.747 2.974 2.741 2.819 71,434 +0.08(+3.07%)
Aug 16, 2011 2.754 2.806 2.702 2.735 84,021 -0.05(-1.63%)
Aug 15, 2011 2.760 2.806 2.676 2.780 61,242 +0.04(+1.42%)
Aug 12, 2011 2.773 2.812 2.689 2.741 59,667 -0.01(-0.47%)
Aug 11, 2011 2.760 2.812 2.683 2.754 133,298 +0.00(+0.00%)
Aug 10, 2011 3.032 3.038 2.747 2.754 112,383 -0.33(-10.69%)
Aug 09, 2011 2.987 3.110 2.786 3.084 122,487 +0.32(+11.45%)
Aug 08, 2011 2.961 3.135 2.767 2.767 161,273 -0.22(-7.36%)
Aug 05, 2011 3.122 3.168 2.987 2.987 49,804 -0.11(-3.55%)
Aug 04, 2011 3.174 3.174 3.071 3.097 116,486 -0.10(-3.23%)
Aug 03, 2011 3.161 3.258 3.148 3.200 78,582 +0.06(+1.85%)
Aug 02, 2011 3.213 3.265 3.110 3.142 96,883 -0.08(-2.41%)
Aug 01, 2011 3.226 3.232 3.116 3.219 84,697 -0.01(-0.20%)
Jul 29, 2011 3.006 3.278 2.919 3.226 193,203 +0.21(+6.85%)
Jul 28, 2011 3.006 3.051 2.948 3.019 66,402 +0.03(+0.86%)
Jul 27, 2011 3.097 3.122 2.974 2.993 86,530 -0.10(-3.14%)
Jul 26, 2011 3.161 3.174 3.090 3.090 42,303 -0.08(-2.65%)
Jul 25, 2011 3.219 3.219 3.168 3.174 23,182 -0.04(-1.21%)
Jul 22, 2011 3.252 3.278 3.200 3.213 28,208 -0.06(-1.97%)
Jul 21, 2011 3.297 3.303 3.200 3.278 65,676 -0.01(-0.20%)
Jul 20, 2011 3.252 3.291 3.187 3.284 15,934 +0.01(+0.40%)
Jul 19, 2011 3.258 3.271 3.226 3.271 47,874 +0.04(+1.20%)
Jul 18, 2011 3.310 3.310 3.168 3.232 44,806 -0.08(-2.34%)
Jul 15, 2011 3.155 3.323 3.155 3.310 68,487 +0.15(+4.70%)
Jul 14, 2011 3.181 3.181 3.148 3.161 28,117 -0.03(-1.01%)
Jul 13, 2011 3.297 3.297 3.148 3.194 47,303 -0.08(-2.56%)
Jul 12, 2011 3.181 3.329 3.181 3.278 69,717 +0.05(+1.60%)
Jul 11, 2011 3.297 3.413 3.213 3.226 70,660 -0.09(-2.73%)
Jul 08, 2011 3.297 3.349 3.284 3.316 40,880 -0.01(-0.19%)
Jul 07, 2011 3.297 3.387 3.297 3.323 488,264 +0.05(+1.38%)
Jul 06, 2011 3.265 3.291 3.226 3.278 116,199 +0.02(+0.60%)
Jul 05, 2011 3.174 3.310 3.135 3.258 71,886 +0.06(+1.82%)
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.