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 (%)
May 10, 2024 8.340 8.430 8.330 8.400 234,023 +0.03(+0.36%)
May 09, 2024 8.370 8.370 8.300 8.370 202,452 +0.02(+0.24%)
May 08, 2024 8.100 8.360 8.040 8.350 219,789 +0.18(+2.20%)
May 07, 2024 8.268 8.298 8.170 8.170 256,681 -0.08(-0.95%)
May 06, 2024 8.318 8.337 8.239 8.249 364,816 -0.06(-0.71%)
May 03, 2024 8.200 8.313 8.140 8.308 345,488 +0.23(+2.80%)
May 02, 2024 8.052 8.150 8.032 8.081 288,373 +0.08(+0.98%)
May 01, 2024 7.894 8.131 7.845 8.003 402,869 +0.19(+2.39%)
Apr 30, 2024 7.855 7.899 7.791 7.816 466,819 -0.08(-1.00%)
Apr 29, 2024 7.904 7.973 7.796 7.894 489,841 +0.02(+0.25%)
Apr 26, 2024 7.727 7.894 7.540 7.875 840,821 -0.18(-2.20%)
Apr 25, 2024 8.140 8.150 8.003 8.052 329,204 -0.18(-2.15%)
Apr 24, 2024 8.091 8.249 7.993 8.229 318,047 +0.06(+0.72%)
Apr 23, 2024 8.003 8.229 7.973 8.170 266,003 +0.16(+1.97%)
Apr 22, 2024 7.983 8.081 7.963 8.013 304,558 +0.02(+0.25%)
Apr 19, 2024 7.727 7.998 7.727 7.993 382,475 +0.22(+2.78%)
Apr 18, 2024 7.737 7.855 7.737 7.776 300,134 +0.05(+0.64%)
Apr 17, 2024 7.816 7.885 7.727 7.727 295,109 -0.03(-0.38%)
Apr 16, 2024 7.698 7.806 7.619 7.757 283,938 -0.04(-0.51%)
Apr 15, 2024 7.825 7.914 7.717 7.796 267,416 +0.01(+0.13%)
Apr 12, 2024 7.737 7.796 7.712 7.786 249,684 -0.01(-0.13%)
Apr 11, 2024 7.835 7.934 7.698 7.796 267,055 +0.02(+0.25%)
Apr 10, 2024 7.973 7.973 7.648 7.776 616,647 -0.31(-3.89%)
Apr 09, 2024 8.160 8.219 8.091 8.091 261,050 -0.03(-0.36%)
Apr 08, 2024 7.904 8.180 7.904 8.121 314,713 +0.12(+1.48%)
Apr 05, 2024 8.032 8.076 7.993 8.003 280,922 -0.04(-0.49%)
Apr 04, 2024 8.219 8.298 8.042 8.042 363,886 -0.08(-0.97%)
Apr 03, 2024 8.160 8.229 8.091 8.121 412,963 -0.08(-0.96%)
Apr 02, 2024 8.337 8.357 8.101 8.200 304,722 -0.08(-0.95%)
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.