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 29, 2011 3.329 3.420 3.329 3.381 89,486 +0.08(+2.35%)
Apr 28, 2011 3.291 3.349 3.291 3.303 6,837 -0.02(-0.58%)
Apr 27, 2011 3.168 3.362 3.084 3.323 30,386 +0.16(+5.11%)
Apr 26, 2011 3.284 3.284 3.161 3.161 2,474 -0.12(-3.74%)
Apr 25, 2011 3.245 3.394 3.245 3.284 41,456 +0.05(+1.60%)
Apr 21, 2011 3.200 3.239 3.135 3.232 21,151 +0.02(+0.60%)
Apr 20, 2011 3.084 3.213 3.071 3.213 33,585 +0.08(+2.69%)
Apr 19, 2011 3.090 3.155 3.071 3.129 39,339 +0.04(+1.25%)
Apr 18, 2011 3.168 3.168 3.071 3.090 3,092 -0.02(-0.62%)
Apr 15, 2011 3.077 3.110 3.063 3.110 4,581 +0.03(+1.05%)
Apr 14, 2011 3.029 3.122 2.993 3.077 18,260 +0.08(+2.81%)
Apr 13, 2011 3.000 3.058 2.987 2.993 5,638 -0.03(-0.86%)
Apr 12, 2011 3.013 3.032 2.991 3.019 10,441 -0.01(-0.43%)
Apr 11, 2011 3.103 3.103 3.006 3.032 5,191 -0.01(-0.42%)
Apr 08, 2011 3.071 3.077 3.013 3.045 13,739 -0.05(-1.67%)
Apr 07, 2011 3.194 3.297 3.013 3.097 16,704 -0.03(-1.08%)
Apr 06, 2011 3.000 3.135 3.000 3.130 12,916 +0.12(+3.91%)
Apr 04, 2011 3.013 3.013 3.013 3.013 0 +0.01(+0.22%)
Apr 01, 2011 3.038 3.064 3.006 3.006 171,654 +0.00(+0.00%)
Mar 31, 2011 3.006 3.006 3.006 3.006 2,165 +0.00(+0.00%)
Mar 30, 2011 3.038 3.071 2.909 3.006 40,487 -0.04(-1.27%)
Mar 28, 2011 3.045 3.045 3.045 3.045 0 +0.01(+0.43%)
Mar 25, 2011 3.038 3.045 3.032 3.032 3,093 -0.01(-0.21%)
Mar 24, 2011 3.058 3.116 3.038 3.038 2,474 +0.03(+1.07%)
Mar 23, 2011 3.006 3.006 3.006 3.006 464 -0.10(-3.32%)
Mar 22, 2011 3.174 3.213 3.019 3.110 9,126 -0.08(-2.63%)
Mar 21, 2011 3.181 3.213 3.181 3.194 1,082 -0.03(-0.80%)
Mar 18, 2011 3.006 3.232 2.935 3.219 27,930 +0.19(+6.41%)
Mar 17, 2011 3.019 3.155 2.967 3.025 10,364 +0.03(+1.08%)
Mar 16, 2011 2.993 3.000 2.916 2.993 13,592 -0.04(-1.28%)
Mar 15, 2011 3.045 3.045 2.961 3.032 12,789 -0.03(-1.06%)
Mar 14, 2011 3.045 3.064 3.045 3.064 928 +0.05(+1.50%)
Mar 11, 2011 2.967 3.232 2.935 3.019 17,801 +0.07(+2.41%)
Mar 10, 2011 2.947 2.954 2.931 2.948 2,088 -0.01(-0.22%)
Mar 09, 2011 2.941 2.980 2.916 2.954 4,196 +0.00(+0.00%)
Mar 08, 2011 2.961 2.980 2.941 2.954 3,313 +0.01(+0.22%)
Mar 07, 2011 2.948 3.064 2.941 2.948 4,570 +0.00(+0.00%)
Mar 04, 2011 2.974 3.019 2.948 2.948 14,186 -0.06(-1.94%)
Mar 03, 2011 2.961 3.006 2.922 3.006 27,665 +0.03(+1.09%)
Mar 02, 2011 2.974 3.045 2.929 2.974 37,864 +0.00(+0.00%)
Mar 01, 2011 2.941 2.974 2.941 2.974 26,207 +0.05(+1.77%)
Feb 28, 2011 3.187 3.199 2.922 2.922 120,709 -0.23(-7.38%)
Feb 25, 2011 3.116 3.232 3.116 3.155 24,571 +0.01(+0.41%)
Feb 24, 2011 3.187 3.194 2.980 3.142 16,758 -0.06(-1.82%)
Feb 23, 2011 3.168 3.206 3.122 3.200 6,359 +0.03(+0.81%)
Feb 22, 2011 3.232 3.232 3.077 3.174 12,359 -0.09(-2.77%)
Feb 18, 2011 3.297 3.355 3.258 3.265 15,253 -0.03(-0.98%)
Feb 17, 2011 3.174 3.297 3.174 3.297 16,495 +0.06(+2.00%)
Feb 16, 2011 3.232 3.232 3.185 3.232 9,220 +0.01(+0.20%)
Feb 15, 2011 3.271 3.271 3.200 3.226 19,049 -0.05(-1.38%)
Feb 14, 2011 3.206 3.271 3.200 3.271 22,191 +0.04(+1.20%)
Feb 11, 2011 3.194 3.265 3.194 3.232 32,215 +0.03(+1.01%)
Feb 10, 2011 3.161 3.213 3.116 3.200 12,684 -0.01(-0.20%)
Feb 09, 2011 3.226 3.232 3.206 3.206 11,015 -0.05(-1.39%)
Feb 08, 2011 3.226 3.297 3.200 3.252 35,293 +0.06(+1.82%)
Feb 07, 2011 3.265 3.265 3.168 3.194 19,682 -0.04(-1.20%)
Feb 04, 2011 3.071 3.232 3.045 3.232 31,480 +0.19(+6.38%)
Feb 03, 2011 3.000 3.064 2.845 3.038 28,072 +0.10(+3.30%)
Feb 02, 2011 2.941 2.967 2.890 2.941 3,435 +0.00(+0.00%)
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.