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, 2019 9.279 9.318 9.124 9.128 293,216 -0.14(-1.47%)
Sep 27, 2019 9.233 9.310 9.194 9.264 236,569 +0.10(+1.10%)
Sep 26, 2019 9.272 9.272 9.143 9.163 265,063 -0.16(-1.75%)
Sep 25, 2019 9.209 9.365 9.209 9.326 165,003 +0.12(+1.26%)
Sep 24, 2019 9.341 9.404 9.070 9.209 278,262 -0.17(-1.78%)
Sep 23, 2019 9.380 9.419 9.287 9.376 163,712 -0.02(-0.21%)
Sep 20, 2019 9.450 9.590 9.388 9.396 1,011,312 -0.07(-0.74%)
Sep 19, 2019 9.574 9.691 9.458 9.466 174,594 -0.12(-1.22%)
Sep 18, 2019 9.551 9.629 9.497 9.582 462,207 +0.00(+0.00%)
Sep 17, 2019 9.567 9.605 9.419 9.582 164,183 -0.03(-0.32%)
Sep 16, 2019 9.567 9.668 9.505 9.613 187,419 -0.04(-0.40%)
Sep 13, 2019 9.644 9.660 9.567 9.652 184,799 +0.08(+0.81%)
Sep 12, 2019 9.473 9.598 9.411 9.574 222,799 -0.01(-0.08%)
Sep 11, 2019 9.388 9.605 9.206 9.582 248,544 +0.25(+2.66%)
Sep 10, 2019 9.124 9.357 8.736 9.334 514,740 +0.22(+2.39%)
Sep 09, 2019 8.860 9.147 8.860 9.116 133,743 +0.32(+3.62%)
Sep 06, 2019 8.930 8.930 8.503 8.798 370,758 -0.13(-1.48%)
Sep 05, 2019 8.891 9.085 8.852 8.930 204,833 +0.16(+1.86%)
Sep 04, 2019 8.821 8.860 8.705 8.767 100,303 +0.00(+0.00%)
Sep 03, 2019 8.969 8.969 8.744 8.767 167,060 -0.23(-2.59%)
Aug 30, 2019 9.062 9.101 8.899 9.000 173,596 -0.04(-0.43%)
Aug 29, 2019 8.984 9.093 8.984 9.039 125,645 +0.11(+1.22%)
Aug 28, 2019 8.821 8.977 8.821 8.930 185,514 +0.06(+0.70%)
Aug 27, 2019 8.977 9.023 8.790 8.868 330,181 -0.10(-1.13%)
Aug 26, 2019 8.860 8.969 8.829 8.969 135,907 +0.16(+1.85%)
Aug 23, 2019 9.023 9.085 8.759 8.806 233,478 -0.24(-2.66%)
Aug 22, 2019 9.171 9.186 9.008 9.046 191,397 -0.09(-1.02%)
Aug 21, 2019 9.046 9.155 8.922 9.140 202,361 +0.19(+2.17%)
Aug 20, 2019 8.984 9.023 8.945 8.945 519,394 -0.07(-0.78%)
Aug 19, 2019 9.031 9.062 8.969 9.015 129,062 +0.12(+1.31%)
Aug 16, 2019 8.705 8.953 8.674 8.899 254,341 +0.23(+2.69%)
Aug 15, 2019 8.728 8.728 8.542 8.666 257,249 -0.02(-0.18%)
Aug 14, 2019 8.689 8.720 8.604 8.681 227,435 -0.16(-1.76%)
Aug 13, 2019 8.829 8.992 8.798 8.837 161,377 -0.01(-0.09%)
Aug 12, 2019 8.953 8.977 8.837 8.845 147,380 -0.21(-2.32%)
Aug 09, 2019 8.930 9.093 8.922 9.054 184,027 +0.09(+1.04%)
Aug 08, 2019 8.930 9.062 8.891 8.961 211,141 +0.15(+1.67%)
Aug 07, 2019 8.744 8.837 8.685 8.813 195,658 -0.09(-0.96%)
Aug 06, 2019 8.953 8.999 8.761 8.899 176,970 -0.02(-0.17%)
Aug 05, 2019 8.930 8.968 8.791 8.914 180,447 -0.17(-1.86%)
Aug 02, 2019 9.222 9.260 9.030 9.083 184,002 -0.16(-1.75%)
Aug 01, 2019 9.491 9.564 9.237 9.245 265,720 -0.26(-2.75%)
Jul 31, 2019 9.514 9.590 9.475 9.506 323,687 -0.04(-0.40%)
Jul 30, 2019 9.421 9.583 9.421 9.544 324,450 +0.07(+0.73%)
Jul 29, 2019 9.514 9.567 9.068 9.475 546,217 -0.05(-0.56%)
Jul 26, 2019 9.475 9.552 9.433 9.529 223,431 +0.15(+1.56%)
Jul 25, 2019 9.444 9.514 9.322 9.383 130,167 -0.08(-0.89%)
Jul 24, 2019 9.252 9.510 9.222 9.468 307,894 +0.19(+2.07%)
Jul 23, 2019 9.229 9.283 9.176 9.275 505,077 +0.06(+0.67%)
Jul 22, 2019 9.152 9.229 9.076 9.214 141,973 +0.04(+0.42%)
Jul 19, 2019 9.122 9.229 9.122 9.176 118,677 +0.01(+0.08%)
Jul 18, 2019 9.145 9.245 9.106 9.168 111,162 +0.02(+0.17%)
Jul 17, 2019 9.214 9.229 9.099 9.152 115,143 -0.10(-1.08%)
Jul 16, 2019 9.245 9.322 9.199 9.252 117,662 +0.02(+0.17%)
Jul 15, 2019 9.368 9.387 9.191 9.237 128,873 -0.15(-1.64%)
Jul 12, 2019 9.322 9.429 9.314 9.391 146,655 +0.06(+0.66%)
Jul 11, 2019 9.314 9.375 9.260 9.329 124,725 +0.01(+0.08%)
Jul 10, 2019 9.437 9.444 9.298 9.322 119,156 -0.10(-1.06%)
Jul 09, 2019 9.268 9.429 9.268 9.421 475,079 +0.10(+1.07%)
Jul 08, 2019 9.360 9.414 9.306 9.322 437,550 -0.12(-1.30%)
Jul 05, 2019 9.398 9.491 9.398 9.444 119,588 +0.08(+0.82%)
Jul 03, 2019 9.314 9.383 9.260 9.368 84,323 +0.06(+0.66%)
Jul 02, 2019 9.437 9.475 9.222 9.306 128,042 -0.14(-1.46%)
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.