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, 2014 5.319 5.385 5.306 5.319 59,279 -0.03(-0.49%)
Apr 29, 2014 5.437 5.503 5.333 5.346 113,747 -0.10(-1.81%)
Apr 28, 2014 5.405 5.500 5.398 5.444 20,347 +0.04(+0.73%)
Apr 25, 2014 5.306 5.418 5.306 5.405 249,345 +0.10(+1.85%)
Apr 24, 2014 5.372 5.372 5.293 5.306 62,767 -0.05(-0.98%)
Apr 23, 2014 5.418 5.418 5.333 5.359 26,015 -0.05(-0.85%)
Apr 22, 2014 5.398 5.437 5.385 5.405 21,358 -0.03(-0.48%)
Apr 21, 2014 5.437 5.470 5.378 5.431 14,310 -0.01(-0.24%)
Apr 17, 2014 5.398 5.444 5.444 5.444 28,697 +0.01(+0.12%)
Apr 16, 2014 5.437 5.437 5.405 5.437 11,454 +0.04(+0.73%)
Apr 15, 2014 5.405 5.431 5.339 5.398 31,567 +0.01(+0.24%)
Apr 14, 2014 5.418 5.437 5.329 5.385 43,182 +0.02(+0.37%)
Apr 11, 2014 5.306 5.411 5.306 5.365 64,947 +0.01(+0.24%)
Apr 10, 2014 5.372 5.401 5.306 5.352 72,936 -0.05(-0.85%)
Apr 09, 2014 5.418 5.431 5.372 5.398 47,813 -0.01(-0.12%)
Apr 08, 2014 5.315 5.437 5.315 5.405 41,164 +0.03(+0.61%)
Apr 07, 2014 5.267 5.405 5.267 5.372 59,454 +0.08(+1.49%)
Apr 04, 2014 5.405 5.411 5.254 5.293 83,122 -0.07(-1.22%)
Apr 03, 2014 5.359 5.424 5.313 5.359 31,854 +0.03(+0.49%)
Apr 02, 2014 5.339 5.346 5.319 5.333 22,822 +0.01(+0.25%)
Apr 01, 2014 5.280 5.346 5.280 5.319 110,260 +0.04(+0.74%)
Mar 31, 2014 5.274 5.411 5.254 5.280 74,817 +0.04(+0.75%)
Mar 28, 2014 5.208 5.280 5.208 5.241 98,166 +0.03(+0.50%)
Mar 27, 2014 5.267 5.267 5.208 5.215 50,183 -0.03(-0.50%)
Mar 26, 2014 5.274 5.326 5.208 5.241 97,639 +0.02(+0.38%)
Mar 25, 2014 5.306 5.393 5.208 5.221 284,955 -0.07(-1.24%)
Mar 24, 2014 5.333 5.372 5.247 5.287 30,354 -0.02(-0.37%)
Mar 21, 2014 5.313 5.359 5.287 5.306 76,273 -0.01(-0.12%)
Mar 20, 2014 5.365 5.365 5.300 5.313 13,768 +0.04(+0.75%)
Mar 19, 2014 5.372 5.372 5.267 5.274 66,566 -0.09(-1.59%)
Mar 18, 2014 5.319 5.380 5.247 5.359 63,768 +0.06(+1.11%)
Mar 17, 2014 5.313 5.361 5.241 5.300 23,935 +0.01(+0.12%)
Mar 14, 2014 5.267 5.339 5.254 5.293 11,299 -0.01(-0.25%)
Mar 13, 2014 5.450 5.450 5.241 5.306 21,782 -0.11(-2.06%)
Mar 12, 2014 5.424 5.516 5.385 5.418 28,078 -0.04(-0.72%)
Mar 11, 2014 5.444 5.490 5.405 5.457 38,824 -0.01(-0.12%)
Mar 10, 2014 5.457 5.470 5.411 5.464 36,612 -0.01(-0.24%)
Mar 07, 2014 5.483 5.549 5.437 5.477 18,299 +0.05(+0.84%)
Mar 06, 2014 5.411 5.437 5.365 5.431 24,996 +0.01(+0.24%)
Mar 05, 2014 5.405 5.457 5.378 5.418 45,820 -0.02(-0.36%)
Mar 04, 2014 5.372 5.549 5.359 5.437 159,520 +0.10(+1.84%)
Mar 03, 2014 5.221 5.359 5.162 5.339 37,684 +0.04(+0.74%)
Feb 28, 2014 5.306 5.385 5.254 5.300 48,887 +0.01(+0.25%)
Feb 27, 2014 5.208 5.293 5.208 5.287 68,564 +0.05(+0.88%)
Feb 26, 2014 5.280 5.338 5.208 5.241 45,316 -0.03(-0.50%)
Feb 25, 2014 5.333 5.333 5.241 5.267 29,996 -0.09(-1.71%)
Feb 24, 2014 5.372 5.398 5.293 5.359 31,358 +0.07(+1.24%)
Feb 21, 2014 5.274 5.411 5.241 5.293 52,281 +0.05(+1.00%)
Feb 20, 2014 5.293 5.385 5.208 5.241 39,599 +0.03(+0.50%)
Feb 19, 2014 5.359 5.416 5.208 5.215 32,630 -0.18(-3.28%)
Feb 18, 2014 5.287 5.437 5.287 5.391 26,574 +0.11(+2.11%)
Feb 14, 2014 5.326 5.280 5.280 5.280 16,485 -0.03(-0.62%)
Feb 13, 2014 5.175 5.339 5.175 5.313 15,521 +0.10(+1.88%)
Feb 12, 2014 5.293 5.339 5.208 5.215 19,943 -0.05(-1.00%)
Feb 11, 2014 5.195 5.267 5.195 5.267 17,978 +0.05(+0.88%)
Feb 10, 2014 5.293 5.293 5.188 5.221 40,103 -0.05(-0.99%)
Feb 07, 2014 5.175 5.293 5.175 5.274 78,340 +0.09(+1.77%)
Feb 06, 2014 5.146 5.208 5.116 5.182 42,767 +0.07(+1.28%)
Feb 05, 2014 5.221 5.221 5.110 5.116 39,709 -0.05(-1.01%)
Feb 04, 2014 5.188 5.247 5.044 5.169 42,449 -0.01(-0.13%)
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.