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, 2013 4.232 4.252 4.203 4.245 0 +0.01(+0.15%)
Apr 29, 2013 4.252 4.277 4.174 4.239 68,029 -0.03(-0.61%)
Apr 26, 2013 4.316 4.316 4.245 4.264 30,989 -0.05(-1.20%)
Apr 25, 2013 4.374 4.374 4.284 4.316 0 -0.01(-0.15%)
Apr 24, 2013 4.348 4.348 4.264 4.323 9,660 -0.05(-1.04%)
Apr 23, 2013 4.329 4.381 4.264 4.368 16,259 +0.08(+1.96%)
Apr 22, 2013 4.277 4.290 4.245 4.284 11,652 -0.03(-0.75%)
Apr 19, 2013 4.264 4.329 4.264 4.316 22,565 +0.05(+1.21%)
Apr 18, 2013 4.290 4.290 4.226 4.264 32,423 +0.00(+0.00%)
Apr 17, 2013 4.297 4.297 4.219 4.264 46,712 -0.08(-1.79%)
Apr 16, 2013 4.252 4.361 4.252 4.342 19,985 +0.12(+2.75%)
Apr 15, 2013 4.297 4.297 4.226 4.226 62,907 -0.11(-2.53%)
Apr 12, 2013 4.323 4.355 4.323 4.336 8,312 -0.10(-2.33%)
Apr 11, 2013 4.342 4.471 4.297 4.439 27,339 +0.10(+2.38%)
Apr 10, 2013 4.284 4.348 4.239 4.336 18,397 +0.14(+3.23%)
Apr 09, 2013 4.232 4.264 4.187 4.200 27,000 -0.01(-0.15%)
Apr 08, 2013 4.200 4.213 4.168 4.206 7,219 +0.04(+0.93%)
Apr 05, 2013 4.155 4.200 4.122 4.168 23,837 -0.03(-0.77%)
Apr 04, 2013 4.193 4.200 4.162 4.200 30,416 +0.02(+0.46%)
Apr 03, 2013 4.129 4.193 4.080 4.180 53,845 +0.07(+1.73%)
Apr 02, 2013 4.277 4.297 4.103 4.109 64,778 -0.16(-3.64%)
Apr 01, 2013 4.329 4.329 4.264 4.264 62,356 -0.08(-1.93%)
Mar 28, 2013 4.368 4.387 4.264 4.348 25,538 +0.03(+0.60%)
Mar 27, 2013 4.348 4.348 4.284 4.323 7,212 -0.05(-1.18%)
Mar 26, 2013 4.426 4.426 4.303 4.374 8,614 -0.02(-0.44%)
Mar 25, 2013 4.458 4.471 4.348 4.394 19,479 -0.05(-1.02%)
Mar 22, 2013 4.420 4.491 4.400 4.439 10,689 +0.02(+0.44%)
Mar 21, 2013 4.452 4.471 4.387 4.420 18,476 -0.08(-1.72%)
Mar 20, 2013 4.510 4.510 4.471 4.497 16,580 +0.02(+0.43%)
Mar 19, 2013 4.516 4.516 4.471 4.478 16,745 -0.01(-0.29%)
Mar 18, 2013 4.471 4.497 4.471 4.491 40,058 -0.01(-0.29%)
Mar 15, 2013 4.523 4.549 4.497 4.504 142,338 -0.03(-0.57%)
Mar 14, 2013 4.523 4.555 4.516 4.529 30,066 -0.01(-0.14%)
Mar 13, 2013 4.536 4.588 4.523 4.536 39,801 +0.00(+0.00%)
Mar 12, 2013 4.491 4.555 4.491 4.536 45,274 -0.01(-0.14%)
Mar 11, 2013 4.484 4.562 4.452 4.542 103,750 +0.03(+0.72%)
Mar 08, 2013 4.504 4.523 4.407 4.510 209,580 +0.06(+1.31%)
Mar 07, 2013 4.336 4.452 4.336 4.452 9,923 +0.13(+2.99%)
Mar 06, 2013 4.355 4.419 4.290 4.323 4,297 -0.03(-0.74%)
Mar 05, 2013 4.374 4.387 4.329 4.355 12,771 +0.03(+0.75%)
Mar 04, 2013 4.342 4.374 4.284 4.323 40,634 -0.05(-1.04%)
Mar 01, 2013 4.303 4.381 4.303 4.368 20,824 +0.00(+0.00%)
Feb 28, 2013 4.316 4.368 4.271 4.368 47,108 +0.10(+2.27%)
Feb 27, 2013 4.239 4.336 4.239 4.271 57,032 +0.03(+0.61%)
Feb 26, 2013 4.168 4.277 4.168 4.245 28,498 +0.10(+2.34%)
Feb 25, 2013 4.310 4.361 4.148 4.148 39,831 -0.15(-3.46%)
Feb 22, 2013 4.361 4.413 4.271 4.297 44,723 -0.03(-0.75%)
Feb 21, 2013 4.264 4.342 4.264 4.329 9,691 +0.08(+1.98%)
Feb 20, 2013 4.426 4.426 4.213 4.245 43,734 -0.18(-4.09%)
Feb 19, 2013 4.439 4.477 4.368 4.426 15,973 -0.01(-0.29%)
Feb 15, 2013 4.374 4.478 4.348 4.439 54,549 +0.11(+2.54%)
Feb 14, 2013 4.478 4.542 4.200 4.329 93,136 -0.10(-2.33%)
Feb 13, 2013 4.523 4.529 4.400 4.432 378,180 -0.06(-1.44%)
Feb 12, 2013 4.516 4.529 4.427 4.497 26,556 -0.03(-0.57%)
Feb 11, 2013 4.374 4.529 4.361 4.523 70,948 +0.14(+3.09%)
Feb 08, 2013 4.374 4.413 4.361 4.387 14,580 +0.02(+0.44%)
Feb 07, 2013 4.413 4.413 4.336 4.368 8,283 -0.01(-0.15%)
Feb 06, 2013 4.258 4.465 4.245 4.374 37,515 +0.16(+3.68%)
Feb 04, 2013 4.271 4.316 4.155 4.219 93,639 -0.05(-1.21%)
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.