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

Heritage Commerce (NQ: HTBK )

8.400 +0.030 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 4.303 4.361 4.264 4.355 138,503 +0.03(+0.75%)
Apr 27, 2012 4.290 4.323 4.096 4.323 47,998 +0.07(+1.67%)
Apr 26, 2012 4.271 4.361 4.206 4.252 78,642 -0.03(-0.60%)
Apr 25, 2012 4.226 4.329 4.155 4.277 55,094 +0.08(+2.00%)
Apr 24, 2012 3.961 4.222 3.909 4.193 106,338 +0.23(+5.87%)
Apr 23, 2012 3.987 4.019 3.896 3.961 69,425 -0.12(-3.01%)
Apr 20, 2012 4.006 4.180 3.954 4.084 85,066 +0.14(+3.61%)
Apr 19, 2012 4.045 4.064 3.922 3.941 301,135 -0.06(-1.61%)
Apr 18, 2012 4.148 4.148 3.987 4.006 33,112 -0.18(-4.32%)
Apr 17, 2012 4.122 4.239 4.064 4.187 56,188 +0.10(+2.53%)
Apr 16, 2012 4.006 4.090 3.928 4.084 58,449 +0.11(+2.76%)
Apr 13, 2012 4.168 4.168 3.941 3.974 89,508 -0.19(-4.65%)
Apr 12, 2012 4.135 4.213 4.109 4.168 48,416 +0.02(+0.47%)
Apr 11, 2012 4.135 4.168 4.038 4.148 72,002 +0.04(+0.94%)
Apr 10, 2012 4.271 4.290 4.104 4.109 91,642 -0.17(-3.93%)
Apr 09, 2012 4.180 4.329 4.135 4.277 97,383 -0.04(-0.90%)
Apr 05, 2012 4.187 4.361 4.187 4.316 73,302 +0.10(+2.30%)
Apr 04, 2012 4.277 4.336 4.187 4.219 91,206 -0.14(-3.12%)
Apr 03, 2012 4.361 4.387 4.232 4.355 207,245 -0.01(-0.15%)
Apr 02, 2012 4.155 4.368 4.148 4.361 201,379 +0.21(+4.98%)
Mar 30, 2012 4.148 4.174 4.058 4.155 122,142 +0.05(+1.26%)
Mar 29, 2012 4.109 4.109 4.084 4.103 20,248 -0.06(-1.40%)
Mar 28, 2012 4.116 4.174 4.019 4.161 49,592 +0.06(+1.58%)
Mar 27, 2012 4.077 4.122 4.006 4.096 112,322 +0.03(+0.79%)
Mar 26, 2012 4.064 4.122 3.994 4.064 89,551 +0.05(+1.29%)
Mar 23, 2012 3.948 4.019 3.935 4.012 46,526 +0.06(+1.47%)
Mar 22, 2012 4.000 4.032 3.916 3.954 92,017 -0.09(-2.24%)
Mar 21, 2012 4.032 4.116 4.019 4.045 64,982 +0.03(+0.80%)
Mar 20, 2012 4.096 4.096 3.987 4.012 298,823 -0.12(-2.97%)
Mar 19, 2012 4.148 4.232 4.084 4.135 528,375 +0.00(+0.00%)
Mar 16, 2012 4.019 4.200 3.961 4.135 530,699 +0.11(+2.73%)
Mar 15, 2012 3.870 4.051 3.838 4.025 528,847 +0.16(+4.18%)
Mar 14, 2012 3.890 3.903 3.786 3.864 369,985 -0.01(-0.17%)
Mar 13, 2012 3.793 3.909 3.780 3.870 1,908,910 +0.13(+3.45%)
Mar 12, 2012 3.709 3.773 3.702 3.741 336,991 +0.01(+0.17%)
Mar 09, 2012 3.638 3.838 3.638 3.735 158,179 +0.10(+2.66%)
Mar 08, 2012 3.592 3.709 3.528 3.638 45,786 +0.06(+1.62%)
Mar 07, 2012 3.470 3.580 3.450 3.580 66,308 +0.10(+2.97%)
Mar 06, 2012 3.528 3.605 3.450 3.476 71,714 -0.11(-3.06%)
Mar 05, 2012 3.521 3.605 3.521 3.586 133,668 +0.03(+0.91%)
Mar 02, 2012 3.521 3.631 3.431 3.554 184,495 +0.05(+1.48%)
Mar 01, 2012 3.405 3.541 3.392 3.502 67,545 +0.11(+3.24%)
Feb 29, 2012 3.412 3.508 3.392 3.392 97,782 +0.00(+0.00%)
Feb 28, 2012 3.431 3.496 3.392 3.392 77,608 -0.05(-1.32%)
Feb 27, 2012 3.392 3.489 3.392 3.437 47,436 +0.01(+0.19%)
Feb 24, 2012 3.450 3.554 3.360 3.431 81,282 -0.02(-0.56%)
Feb 23, 2012 3.366 3.502 3.295 3.450 75,070 +0.09(+2.69%)
Feb 22, 2012 3.399 3.450 3.353 3.360 51,215 -0.06(-1.70%)
Feb 21, 2012 3.483 3.506 3.382 3.418 501,847 -0.03(-0.75%)
Feb 17, 2012 3.502 3.508 3.437 3.444 47,278 -0.05(-1.48%)
Feb 16, 2012 3.334 3.496 3.328 3.496 23,235 +0.17(+5.05%)
Feb 15, 2012 3.477 3.477 3.315 3.328 43,370 -0.06(-1.72%)
Feb 14, 2012 3.476 3.573 3.263 3.386 61,362 -0.12(-3.32%)
Feb 13, 2012 3.444 3.515 3.405 3.502 33,063 +0.08(+2.46%)
Feb 10, 2012 3.489 3.567 3.412 3.418 56,021 -0.11(-3.11%)
Feb 09, 2012 3.638 3.638 3.528 3.528 44,655 -0.09(-2.50%)
Feb 08, 2012 3.592 3.631 3.547 3.618 134,233 +0.03(+0.90%)
Feb 07, 2012 3.683 3.689 3.547 3.586 87,108 -0.10(-2.80%)
Feb 06, 2012 3.689 3.760 3.644 3.689 60,792 -0.01(-0.17%)
Feb 03, 2012 3.541 3.760 3.437 3.696 116,941 +0.22(+6.32%)
Feb 02, 2012 3.276 3.541 3.256 3.476 900,615 +0.22(+6.75%)
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.