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, 2009 5.427 5.654 5.156 5.221 88,514 -0.32(-5.83%)
Apr 29, 2009 5.143 5.725 5.143 5.544 65,663 +0.34(+6.58%)
Apr 28, 2009 5.091 5.343 4.969 5.201 35,280 +0.02(+0.37%)
Apr 27, 2009 5.356 5.550 5.046 5.182 77,311 -0.35(-6.31%)
Apr 24, 2009 5.033 5.615 5.033 5.531 53,060 +0.39(+7.67%)
Apr 23, 2009 5.117 5.408 5.027 5.137 137,656 -0.10(-1.97%)
Apr 22, 2009 5.356 5.453 4.975 5.240 51,636 -0.26(-4.70%)
Apr 21, 2009 4.827 5.531 4.775 5.499 79,036 +0.60(+12.27%)
Apr 20, 2009 5.279 5.427 4.852 4.898 79,324 -0.58(-10.51%)
Apr 17, 2009 5.492 5.589 5.227 5.473 36,158 -0.02(-0.35%)
Apr 16, 2009 5.453 5.557 5.234 5.492 68,587 +0.10(+1.80%)
Apr 15, 2009 5.091 5.395 4.827 5.395 31,674 +0.37(+7.46%)
Apr 14, 2009 5.440 5.550 5.014 5.020 31,229 -0.58(-10.28%)
Apr 13, 2009 5.356 5.595 5.272 5.595 13,062 +0.16(+2.85%)
Apr 09, 2009 4.833 5.492 4.794 5.440 94,781 +0.74(+15.82%)
Apr 08, 2009 4.245 4.697 4.245 4.697 22,475 +0.50(+11.85%)
Apr 07, 2009 4.400 4.840 4.069 4.200 53,207 -0.12(-2.84%)
Apr 06, 2009 4.639 4.936 4.245 4.323 31,088 -0.53(-10.92%)
Apr 03, 2009 4.575 4.878 4.264 4.852 45,775 +0.24(+5.18%)
Apr 02, 2009 3.760 4.626 3.580 4.613 55,993 +1.00(+27.50%)
Apr 01, 2009 3.392 3.819 3.373 3.618 18,697 +0.23(+6.67%)
Mar 31, 2009 3.315 3.709 3.231 3.392 64,414 +0.15(+4.58%)
Mar 30, 2009 4.420 4.420 3.198 3.244 112,771 -1.99(-38.02%)
Mar 26, 2009 5.634 5.815 5.091 5.234 30,644 -0.30(-5.37%)
Mar 25, 2009 5.466 5.906 5.279 5.531 27,197 +0.12(+2.15%)
Mar 24, 2009 5.259 5.964 5.259 5.415 37,156 +0.06(+1.09%)
Mar 23, 2009 4.542 5.356 4.277 5.356 48,888 +1.16(+27.54%)
Mar 20, 2009 4.226 4.361 3.941 4.200 59,551 +0.00(+0.00%)
Mar 19, 2009 4.058 4.200 3.554 4.200 46,475 +0.21(+5.18%)
Mar 18, 2009 3.295 4.045 2.908 3.993 57,567 +0.78(+24.10%)
Mar 17, 2009 2.946 3.276 2.908 3.218 48,022 +0.36(+12.42%)
Mar 16, 2009 2.946 3.315 2.798 2.862 12,940 -0.03(-1.12%)
Mar 13, 2009 2.830 3.172 2.740 2.895 81,002 +0.10(+3.46%)
Mar 12, 2009 2.507 2.843 2.446 2.798 57,853 +0.30(+12.18%)
Mar 11, 2009 2.701 2.875 2.488 2.494 43,330 -0.19(-6.99%)
Mar 10, 2009 2.520 2.849 2.494 2.681 35,189 +0.26(+10.67%)
Mar 09, 2009 2.384 2.623 2.345 2.423 39,078 -0.11(-4.34%)
Mar 06, 2009 2.591 2.727 2.455 2.533 93,058 -0.20(-7.33%)
Mar 05, 2009 2.927 2.982 2.727 2.733 100,797 -0.27(-9.03%)
Mar 04, 2009 2.979 3.153 2.914 3.005 41,945 -0.06(-2.11%)
Mar 02, 2009 3.082 3.153 2.908 3.069 31,337 -0.10(-3.06%)
Feb 27, 2009 3.231 3.289 3.101 3.166 45,803 -0.06(-2.00%)
Feb 26, 2009 3.250 3.492 3.056 3.231 61,945 +0.03(+1.01%)
Feb 25, 2009 3.185 3.328 2.908 3.198 70,763 -0.08(-2.56%)
Feb 24, 2009 3.166 3.321 2.759 3.282 107,424 +0.17(+5.61%)
Feb 23, 2009 3.689 3.812 2.778 3.108 108,727 -0.52(-14.41%)
Feb 20, 2009 3.728 3.741 3.489 3.631 54,328 -0.16(-4.26%)
Feb 19, 2009 4.084 4.090 3.793 3.793 20,328 -0.21(-5.17%)
Feb 18, 2009 4.245 4.471 3.728 4.000 78,911 -0.19(-4.48%)
Feb 17, 2009 4.620 4.684 4.187 4.187 44,834 -0.69(-14.17%)
Feb 13, 2009 5.020 5.020 4.788 4.878 19,807 -0.15(-2.96%)
Feb 12, 2009 4.484 5.117 4.465 5.027 56,032 +0.30(+6.28%)
Feb 11, 2009 4.762 5.227 4.575 4.730 26,723 +0.02(+0.41%)
Feb 10, 2009 5.382 5.589 4.575 4.710 38,647 -0.70(-13.01%)
Feb 09, 2009 5.893 6.035 5.182 5.415 43,739 -0.53(-8.91%)
Feb 06, 2009 6.041 6.171 5.679 5.944 65,129 -0.16(-2.54%)
Feb 05, 2009 5.667 6.222 5.667 6.099 35,639 +0.39(+6.79%)
Feb 04, 2009 5.208 5.944 5.156 5.712 29,924 +0.54(+10.50%)
Feb 03, 2009 5.363 5.499 5.014 5.169 35,318 -0.15(-2.79%)
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.