Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.310 UNCHANGED
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, 2021 10.23 10.23 10.09 10.09 135,810 -0.10(-0.94%)
Sep 29, 2021 10.01 10.23 9.965 10.18 142,270 +0.18(+1.82%)
Sep 28, 2021 10.23 10.30 9.965 10.00 191,984 -0.20(-1.96%)
Sep 27, 2021 9.983 10.28 9.983 10.20 209,828 +0.23(+2.35%)
Sep 24, 2021 9.957 10.08 9.957 9.965 142,010 +0.01(+0.09%)
Sep 23, 2021 9.723 9.991 9.697 9.957 111,190 +0.32(+3.33%)
Sep 22, 2021 9.619 9.749 9.584 9.636 197,576 +0.08(+0.82%)
Sep 21, 2021 9.671 9.671 9.488 9.558 130,957 +0.00(+0.00%)
Sep 20, 2021 9.671 9.671 9.428 9.558 236,339 -0.23(-2.39%)
Sep 17, 2021 9.610 9.809 9.553 9.792 887,956 +0.25(+2.64%)
Sep 16, 2021 9.549 9.619 9.367 9.540 173,136 +0.00(+0.00%)
Sep 15, 2021 9.384 9.549 9.367 9.540 157,208 +0.17(+1.85%)
Sep 14, 2021 9.506 9.506 9.254 9.367 166,531 -0.09(-0.92%)
Sep 13, 2021 9.532 9.532 9.341 9.454 308,689 +0.05(+0.55%)
Sep 10, 2021 9.549 9.549 9.324 9.402 248,042 -0.11(-1.19%)
Sep 09, 2021 9.627 9.662 9.506 9.514 172,790 -0.08(-0.81%)
Sep 08, 2021 9.662 9.705 9.549 9.592 145,691 -0.10(-1.07%)
Sep 07, 2021 9.723 9.775 9.671 9.697 139,907 +0.00(+0.00%)
Sep 03, 2021 9.749 9.757 9.619 9.697 116,378 -0.03(-0.27%)
Sep 02, 2021 9.705 9.814 9.645 9.723 112,712 +0.01(+0.09%)
Sep 01, 2021 9.818 9.853 9.601 9.714 72,249 -0.06(-0.62%)
Aug 31, 2021 9.757 9.835 9.653 9.775 114,472 +0.07(+0.71%)
Aug 30, 2021 9.948 9.974 9.684 9.705 153,500 -0.24(-2.44%)
Aug 27, 2021 9.619 9.957 9.619 9.948 183,131 +0.36(+3.71%)
Aug 26, 2021 9.827 9.827 9.575 9.592 117,004 -0.15(-1.51%)
Aug 25, 2021 9.749 9.879 9.723 9.740 146,425 +0.03(+0.27%)
Aug 24, 2021 9.757 9.818 9.679 9.714 104,888 -0.05(-0.53%)
Aug 23, 2021 9.887 9.966 9.714 9.766 114,727 -0.10(-0.97%)
Aug 20, 2021 9.549 9.870 9.549 9.861 278,776 +0.28(+2.90%)
Aug 19, 2021 9.523 9.627 9.471 9.584 165,027 -0.05(-0.54%)
Aug 18, 2021 9.697 9.827 9.610 9.636 115,682 -0.09(-0.89%)
Aug 17, 2021 9.835 9.870 9.653 9.723 105,812 -0.17(-1.75%)
Aug 16, 2021 9.809 9.935 9.680 9.896 184,680 +0.04(+0.44%)
Aug 13, 2021 9.991 10.00 9.792 9.853 156,726 -0.13(-1.30%)
Aug 12, 2021 10.05 10.07 9.948 9.983 192,557 -0.06(-0.60%)
Aug 11, 2021 9.948 10.05 9.523 10.04 230,957 +0.05(+0.52%)
Aug 10, 2021 9.889 10.08 9.829 9.991 144,307 +0.14(+1.39%)
Aug 09, 2021 9.906 9.923 9.760 9.854 161,769 -0.08(-0.78%)
Aug 06, 2021 9.717 9.949 9.708 9.931 207,634 +0.36(+3.76%)
Aug 05, 2021 9.520 9.631 9.511 9.571 239,958 +0.09(+0.90%)
Aug 04, 2021 9.340 9.520 9.340 9.485 287,499 +0.01(+0.09%)
Aug 03, 2021 9.237 9.494 9.057 9.477 1,077,629 +0.33(+3.66%)
Aug 02, 2021 9.323 9.503 9.108 9.142 408,019 -0.15(-1.66%)
Jul 30, 2021 9.374 9.442 9.245 9.297 155,063 -0.08(-0.82%)
Jul 29, 2021 9.400 9.417 9.323 9.374 171,494 +0.07(+0.74%)
Jul 28, 2021 9.400 9.408 9.202 9.305 164,959 -0.06(-0.64%)
Jul 27, 2021 9.348 9.447 9.323 9.365 108,062 -0.07(-0.73%)
Jul 26, 2021 9.383 9.554 9.383 9.434 776,022 +0.04(+0.46%)
Jul 23, 2021 9.357 9.434 9.271 9.391 124,433 +0.17(+1.86%)
Jul 22, 2021 9.477 9.606 9.160 9.220 100,822 -0.30(-3.15%)
Jul 21, 2021 9.554 9.749 9.511 9.520 176,004 +0.09(+1.00%)
Jul 20, 2021 9.323 9.708 9.315 9.425 295,283 +0.09(+1.01%)
Jul 19, 2021 9.503 9.734 9.271 9.331 307,083 -0.45(-4.56%)
Jul 16, 2021 9.897 10.03 9.623 9.777 545,526 -0.04(-0.44%)
Jul 15, 2021 9.648 9.884 9.631 9.820 273,063 +0.07(+0.70%)
Jul 14, 2021 9.743 9.897 9.666 9.751 300,782 +0.06(+0.62%)
Jul 13, 2021 9.927 9.927 9.648 9.691 217,357 -0.15(-1.48%)
Jul 12, 2021 9.563 9.846 9.520 9.837 148,103 +0.18(+1.86%)
Jul 09, 2021 9.537 9.683 9.417 9.657 187,843 +0.42(+4.55%)
Jul 08, 2021 9.425 9.425 9.074 9.237 633,559 -0.15(-1.64%)
Jul 07, 2021 9.280 9.485 9.245 9.391 231,546 +0.02(+0.18%)
Jul 06, 2021 9.520 9.520 9.288 9.374 274,948 -0.18(-1.89%)
Jul 02, 2021 9.657 9.657 9.528 9.554 161,035 -0.11(-1.15%)
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.