Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2017 9.721 9.967 9.555 9.736 423,896 +0.04(+0.37%)
May 30, 2017 9.714 9.750 9.555 9.700 105,910 -0.07(-0.74%)
May 26, 2017 9.837 9.873 9.736 9.772 126,201 -0.07(-0.73%)
May 25, 2017 9.844 9.873 9.794 9.844 104,409 +0.04(+0.37%)
May 24, 2017 9.866 9.873 9.765 9.808 83,319 -0.06(-0.59%)
May 23, 2017 9.873 9.924 9.773 9.866 102,749 +0.00(+0.00%)
May 22, 2017 9.895 9.975 9.779 9.866 66,754 -0.01(-0.07%)
May 19, 2017 9.910 9.996 9.844 9.873 90,435 -0.06(-0.58%)
May 18, 2017 9.859 10.09 9.816 9.931 126,875 +0.08(+0.81%)
May 17, 2017 10.08 10.13 9.758 9.852 113,922 -0.38(-3.68%)
May 16, 2017 10.23 10.31 10.12 10.23 90,155 +0.04(+0.35%)
May 15, 2017 10.14 10.21 10.13 10.19 86,692 +0.07(+0.64%)
May 12, 2017 10.23 10.27 10.07 10.13 87,664 -0.14(-1.41%)
May 11, 2017 10.43 10.43 10.17 10.27 101,351 -0.21(-2.00%)
May 10, 2017 10.50 10.61 10.34 10.48 117,268 -0.05(-0.48%)
May 09, 2017 10.67 10.70 10.46 10.53 109,181 -0.09(-0.82%)
May 08, 2017 10.56 10.63 10.49 10.62 143,816 +0.06(+0.54%)
May 05, 2017 10.62 10.63 10.07 10.56 164,508 +0.00(+0.00%)
May 04, 2017 10.46 10.56 10.41 10.56 222,275 +0.17(+1.59%)
May 03, 2017 10.35 10.51 10.34 10.40 164,214 -0.01(-0.07%)
May 02, 2017 10.35 10.42 10.30 10.40 100,559 +0.02(+0.21%)
May 01, 2017 10.29 10.50 10.22 10.38 91,497 +0.12(+1.19%)
Apr 28, 2017 10.66 10.66 10.17 10.26 359,099 -0.19(-1.86%)
Apr 27, 2017 10.60 10.63 10.40 10.45 94,283 -0.15(-1.42%)
Apr 26, 2017 10.45 10.68 10.42 10.60 122,876 +0.19(+1.86%)
Apr 25, 2017 10.45 10.51 10.32 10.41 149,755 +0.06(+0.63%)
Apr 24, 2017 10.41 10.53 10.30 10.35 134,339 +0.14(+1.41%)
Apr 21, 2017 10.10 10.27 9.936 10.20 78,952 +0.09(+0.92%)
Apr 20, 2017 10.07 10.19 10.04 10.11 118,981 +0.04(+0.43%)
Apr 19, 2017 9.922 10.11 9.922 10.07 168,764 +0.17(+1.74%)
Apr 18, 2017 9.699 9.914 9.699 9.893 115,697 +0.13(+1.32%)
Apr 17, 2017 9.677 9.785 9.620 9.763 110,224 +0.14(+1.49%)
Apr 13, 2017 9.641 9.835 9.620 9.620 147,702 -0.08(-0.81%)
Apr 12, 2017 9.914 9.972 9.684 9.699 104,537 -0.24(-2.39%)
Apr 11, 2017 9.735 9.954 9.735 9.936 69,796 +0.17(+1.69%)
Apr 10, 2017 9.893 9.965 9.684 9.771 88,719 -0.12(-1.23%)
Apr 07, 2017 9.871 9.936 9.792 9.893 83,728 -0.04(-0.36%)
Apr 06, 2017 9.807 9.957 9.763 9.929 83,351 +0.12(+1.25%)
Apr 05, 2017 10.04 10.14 9.792 9.807 92,841 -0.20(-2.01%)
Apr 04, 2017 10.17 10.17 9.929 10.01 107,942 -0.13(-1.28%)
Apr 03, 2017 10.13 10.20 10.01 10.14 88,494 +0.01(+0.07%)
Mar 31, 2017 10.08 10.20 10.02 10.13 125,027 +0.02(+0.21%)
Mar 30, 2017 9.735 10.14 9.735 10.11 126,283 +0.37(+3.76%)
Mar 29, 2017 9.692 9.799 9.692 9.742 82,137 +0.00(+0.00%)
Mar 28, 2017 9.649 9.792 9.634 9.742 133,613 +0.07(+0.74%)
Mar 27, 2017 9.490 9.699 9.476 9.670 113,334 +0.01(+0.07%)
Mar 24, 2017 9.699 9.785 9.605 9.663 55,946 +0.03(+0.30%)
Mar 23, 2017 9.462 9.692 9.462 9.634 48,955 +0.15(+1.59%)
Mar 22, 2017 9.555 9.591 9.240 9.483 134,850 -0.11(-1.20%)
Mar 21, 2017 10.01 10.01 9.591 9.598 174,711 -0.37(-3.68%)
Mar 20, 2017 10.07 10.17 9.936 9.965 51,762 -0.09(-0.86%)
Mar 17, 2017 10.01 10.22 9.986 10.05 347,106 +0.00(+0.00%)
Mar 16, 2017 9.965 10.09 9.907 10.05 104,950 +0.06(+0.65%)
Mar 15, 2017 10.09 10.17 9.972 9.986 83,611 -0.09(-0.93%)
Mar 14, 2017 10.02 10.13 9.929 10.08 98,948 +0.02(+0.21%)
Mar 13, 2017 9.900 10.19 9.900 10.06 97,992 +0.08(+0.79%)
Mar 10, 2017 10.15 10.15 9.929 9.979 106,369 -0.07(-0.72%)
Mar 09, 2017 9.950 10.10 9.950 10.05 85,708 +0.10(+1.01%)
Mar 08, 2017 10.23 10.23 9.936 9.950 82,428 -0.19(-1.84%)
Mar 07, 2017 10.13 10.22 10.12 10.14 73,035 -0.04(-0.42%)
Mar 06, 2017 10.07 10.41 9.975 10.18 109,222 +0.06(+0.64%)
Mar 03, 2017 10.15 10.15 10.03 10.12 45,307 +0.02(+0.21%)
Mar 02, 2017 10.39 10.41 10.09 10.09 106,526 -0.31(-2.97%)
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.