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 28, 2012 4.542 4.555 4.361 4.484 33,242 -0.10(-2.12%)
Sep 27, 2012 4.465 4.588 4.458 4.581 74,896 +0.06(+1.29%)
Sep 26, 2012 4.497 4.568 4.497 4.523 72,414 +0.05(+1.16%)
Sep 25, 2012 4.542 4.584 4.458 4.471 75,197 -0.05(-1.14%)
Sep 24, 2012 4.439 4.600 4.439 4.523 29,170 +0.08(+1.74%)
Sep 21, 2012 4.323 4.445 4.255 4.445 127,957 +0.22(+5.20%)
Sep 20, 2012 4.297 4.297 4.200 4.226 18,370 -0.08(-1.95%)
Sep 19, 2012 4.439 4.439 4.284 4.310 38,687 -0.11(-2.49%)
Sep 18, 2012 4.471 4.510 4.400 4.420 42,858 -0.06(-1.44%)
Sep 17, 2012 4.516 4.516 4.381 4.484 30,611 -0.05(-1.00%)
Sep 14, 2012 4.613 4.613 4.458 4.529 77,360 -0.06(-1.41%)
Sep 13, 2012 4.348 4.620 4.348 4.594 66,265 +0.23(+5.33%)
Sep 12, 2012 4.394 4.394 4.297 4.361 22,684 -0.03(-0.74%)
Sep 11, 2012 4.355 4.394 4.345 4.394 18,021 +0.05(+1.04%)
Sep 10, 2012 4.342 4.387 4.277 4.348 26,110 -0.02(-0.44%)
Sep 07, 2012 4.336 4.368 4.232 4.368 28,865 +0.07(+1.65%)
Sep 06, 2012 4.264 4.381 4.245 4.297 80,566 +0.05(+1.22%)
Sep 05, 2012 4.264 4.264 4.206 4.245 51,324 -0.06(-1.35%)
Sep 04, 2012 4.284 4.336 4.200 4.303 84,282 +0.03(+0.76%)
Aug 31, 2012 4.342 4.342 4.219 4.271 51,395 -0.02(-0.45%)
Aug 30, 2012 4.277 4.323 4.232 4.290 16,133 -0.03(-0.60%)
Aug 29, 2012 4.310 4.355 4.297 4.316 26,446 +0.10(+2.45%)
Aug 27, 2012 4.226 4.226 4.187 4.213 9,265 -0.01(-0.15%)
Aug 24, 2012 4.200 4.284 4.103 4.219 58,516 -0.01(-0.15%)
Aug 23, 2012 4.241 4.264 4.168 4.226 22,851 +0.04(+0.93%)
Aug 22, 2012 4.264 4.277 4.122 4.187 8,880 -0.07(-1.67%)
Aug 21, 2012 4.200 4.297 4.200 4.258 28,427 +0.07(+1.70%)
Aug 20, 2012 4.297 4.297 4.077 4.187 37,946 -0.08(-1.82%)
Aug 17, 2012 4.226 4.326 4.116 4.264 55,295 +0.03(+0.61%)
Aug 16, 2012 4.135 4.271 4.045 4.239 23,250 +0.12(+2.82%)
Aug 15, 2012 3.948 4.148 3.909 4.122 26,042 +0.16(+3.91%)
Aug 14, 2012 4.103 4.129 3.935 3.967 20,390 -0.12(-3.00%)
Aug 13, 2012 4.103 4.226 4.051 4.090 18,909 +0.00(+0.00%)
Aug 10, 2012 4.025 4.122 3.941 4.090 71,671 +0.08(+1.93%)
Aug 09, 2012 3.967 4.045 3.932 4.012 10,431 +0.05(+1.31%)
Aug 08, 2012 3.922 4.077 3.903 3.961 15,775 +0.02(+0.49%)
Aug 07, 2012 3.935 3.954 3.857 3.941 35,410 +0.03(+0.66%)
Aug 06, 2012 3.916 3.954 3.864 3.916 32,416 +0.02(+0.50%)
Aug 03, 2012 3.954 4.084 3.832 3.896 61,509 -0.02(-0.50%)
Aug 02, 2012 3.844 3.935 3.786 3.916 76,258 +0.06(+1.68%)
Aug 01, 2012 3.993 4.012 3.851 3.851 105,963 -0.11(-2.77%)
Jul 31, 2012 3.980 4.077 3.941 3.961 48,912 -0.03(-0.65%)
Jul 30, 2012 4.187 4.232 3.948 3.987 22,897 -0.19(-4.64%)
Jul 27, 2012 3.935 4.193 3.864 4.180 56,219 +0.25(+6.41%)
Jul 26, 2012 3.890 4.006 3.877 3.928 16,731 +0.01(+0.16%)
Jul 25, 2012 3.896 4.025 3.844 3.922 39,803 +0.06(+1.67%)
Jul 24, 2012 3.967 3.967 3.844 3.857 32,734 -0.08(-2.13%)
Jul 23, 2012 4.012 4.012 3.941 3.941 100,545 -0.15(-3.63%)
Jul 20, 2012 4.090 4.174 3.993 4.090 76,083 -0.05(-1.09%)
Jul 19, 2012 4.407 4.407 4.084 4.135 57,459 -0.27(-6.16%)
Jul 18, 2012 4.400 4.426 4.361 4.407 23,054 -0.01(-0.15%)
Jul 17, 2012 4.413 4.426 4.297 4.413 18,290 +0.05(+1.04%)
Jul 16, 2012 4.174 4.407 4.174 4.368 52,822 -0.04(-0.88%)
Jul 13, 2012 4.387 4.407 4.368 4.407 42,717 +0.03(+0.59%)
Jul 12, 2012 4.290 4.400 4.252 4.381 73,253 +0.06(+1.50%)
Jul 11, 2012 4.174 4.329 4.168 4.316 46,292 +0.14(+3.25%)
Jul 10, 2012 4.187 4.229 4.122 4.180 31,840 +0.04(+0.94%)
Jul 09, 2012 4.122 4.142 4.071 4.142 12,372 -0.01(-0.16%)
Jul 06, 2012 4.187 4.264 4.122 4.148 23,122 -0.10(-2.28%)
Jul 05, 2012 4.297 4.310 4.161 4.245 22,541 -0.08(-1.94%)
Jul 03, 2012 4.239 4.329 4.193 4.329 18,329 +0.10(+2.45%)
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.