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, 2019 9.617 9.640 9.518 9.534 259,459 -0.11(-1.11%)
Apr 29, 2019 9.290 9.656 9.260 9.640 231,557 +0.37(+3.94%)
Apr 26, 2019 9.237 9.298 9.046 9.275 264,091 -0.34(-3.56%)
Apr 25, 2019 9.755 9.762 9.530 9.617 184,855 -0.15(-1.56%)
Apr 24, 2019 9.671 9.869 9.572 9.770 159,237 +0.13(+1.34%)
Apr 23, 2019 9.412 9.671 9.374 9.640 111,271 +0.25(+2.68%)
Apr 22, 2019 9.595 9.595 9.305 9.389 104,438 -0.22(-2.30%)
Apr 18, 2019 9.732 9.823 9.572 9.610 112,018 -0.17(-1.71%)
Apr 17, 2019 9.762 9.800 9.663 9.777 106,421 +0.04(+0.39%)
Apr 16, 2019 9.534 9.770 9.518 9.739 152,571 +0.22(+2.32%)
Apr 15, 2019 9.709 9.709 9.511 9.518 91,900 -0.17(-1.73%)
Apr 12, 2019 9.610 9.732 9.526 9.686 150,233 +0.14(+1.52%)
Apr 11, 2019 9.595 9.640 9.518 9.541 93,883 -0.03(-0.32%)
Apr 10, 2019 9.450 9.579 9.442 9.572 125,799 +0.11(+1.21%)
Apr 09, 2019 9.526 9.610 9.450 9.458 142,627 -0.11(-1.11%)
Apr 08, 2019 9.572 9.602 9.518 9.564 64,622 -0.02(-0.16%)
Apr 05, 2019 9.633 9.694 9.549 9.579 148,526 -0.07(-0.71%)
Apr 04, 2019 9.397 9.663 9.397 9.648 121,488 +0.24(+2.59%)
Apr 03, 2019 9.397 9.442 9.298 9.404 463,756 +0.11(+1.15%)
Apr 02, 2019 9.328 9.389 9.275 9.298 82,042 -0.05(-0.57%)
Apr 01, 2019 9.229 9.419 9.214 9.351 140,670 +0.14(+1.49%)
Mar 29, 2019 9.252 9.313 9.176 9.214 145,768 -0.01(-0.08%)
Mar 28, 2019 9.123 9.229 9.054 9.222 134,352 +0.08(+0.83%)
Mar 27, 2019 9.168 9.206 9.024 9.145 145,348 -0.05(-0.50%)
Mar 26, 2019 8.894 9.206 8.894 9.191 205,580 +0.34(+3.78%)
Mar 25, 2019 8.795 8.955 8.673 8.856 217,152 +0.05(+0.52%)
Mar 22, 2019 9.237 9.237 8.787 8.810 206,571 -0.50(-5.40%)
Mar 21, 2019 9.374 9.511 9.298 9.313 158,842 -0.58(-5.85%)
Mar 20, 2019 9.755 9.892 9.427 9.892 135,085 +0.14(+1.41%)
Mar 19, 2019 10.10 10.10 9.747 9.755 86,000 -0.27(-2.73%)
Mar 18, 2019 9.869 10.07 9.869 10.03 97,118 +0.15(+1.54%)
Mar 15, 2019 9.937 9.953 9.808 9.876 584,126 -0.07(-0.69%)
Mar 14, 2019 9.914 9.953 9.884 9.945 157,027 +0.03(+0.31%)
Mar 13, 2019 9.937 10.03 9.876 9.914 108,519 -0.02(-0.23%)
Mar 12, 2019 10.10 10.10 9.930 9.937 76,209 -0.17(-1.66%)
Mar 11, 2019 9.914 10.10 9.907 10.10 82,398 +0.20(+2.00%)
Mar 08, 2019 9.854 9.968 9.854 9.907 97,573 +0.02(+0.23%)
Mar 07, 2019 10.07 10.07 9.869 9.884 104,394 -0.19(-1.89%)
Mar 06, 2019 10.45 10.45 10.04 10.07 118,994 -0.37(-3.57%)
Mar 05, 2019 10.55 10.55 10.35 10.45 125,153 -0.05(-0.51%)
Mar 04, 2019 10.58 10.65 10.43 10.50 106,101 -0.08(-0.79%)
Mar 01, 2019 10.71 10.71 10.48 10.58 102,300 -0.05(-0.50%)
Feb 28, 2019 10.69 10.75 10.63 10.64 97,267 -0.04(-0.36%)
Feb 27, 2019 10.67 10.75 10.61 10.68 224,380 +0.01(+0.07%)
Feb 26, 2019 10.89 10.92 10.66 10.67 204,136 -0.27(-2.44%)
Feb 25, 2019 11.03 11.13 10.89 10.93 189,437 -0.05(-0.49%)
Feb 22, 2019 10.79 11.00 10.71 10.99 252,666 +0.21(+1.91%)
Feb 21, 2019 10.79 10.86 10.67 10.78 109,268 +0.00(+0.00%)
Feb 20, 2019 10.68 10.80 10.62 10.78 103,424 +0.11(+1.07%)
Feb 19, 2019 10.59 10.73 10.55 10.67 93,788 +0.06(+0.57%)
Feb 15, 2019 10.47 10.65 10.46 10.61 158,113 +0.20(+1.90%)
Feb 14, 2019 10.38 10.48 10.26 10.41 164,116 -0.03(-0.29%)
Feb 13, 2019 10.31 10.46 10.24 10.44 418,090 +0.14(+1.33%)
Feb 12, 2019 10.31 10.45 10.22 10.30 470,464 +0.05(+0.52%)
Feb 11, 2019 10.20 10.26 10.09 10.25 175,744 +0.11(+1.13%)
Feb 08, 2019 10.14 10.24 10.09 10.14 80,895 -0.05(-0.45%)
Feb 07, 2019 10.10 10.26 10.10 10.18 86,782 +0.05(+0.45%)
Feb 06, 2019 10.16 10.17 10.06 10.14 79,454 -0.02(-0.15%)
Feb 05, 2019 10.29 10.29 10.07 10.15 125,827 -0.11(-1.03%)
Feb 04, 2019 10.11 10.27 10.08 10.26 136,652 +0.20(+2.03%)
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.