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

Heritage Commerce (NQ: HTBK )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 30, 2004 8.277 8.400 8.270 8.270 36,060 -0.13(-1.54%)
Jan 29, 2004 8.270 8.400 8.238 8.400 16,714 +0.01(+0.15%)
Jan 28, 2004 8.399 8.399 8.264 8.387 33,120 -0.01(-0.15%)
Jan 27, 2004 8.335 8.400 8.238 8.400 36,215 +0.06(+0.78%)
Jan 26, 2004 8.109 8.335 8.109 8.335 17,179 +0.06(+0.70%)
Jan 23, 2004 8.044 8.277 8.044 8.277 39,311 +0.19(+2.32%)
Jan 22, 2004 8.012 8.115 8.012 8.090 23,989 +0.02(+0.24%)
Jan 21, 2004 8.044 8.141 7.999 8.070 25,691 +0.01(+0.16%)
Jan 20, 2004 7.954 8.135 7.954 8.057 13,155 -0.03(-0.40%)
Jan 16, 2004 8.070 8.141 7.980 8.090 11,452 +0.01(+0.16%)
Jan 15, 2004 7.928 8.077 7.922 8.077 6,402 +0.05(+0.64%)
Jan 14, 2004 8.070 8.109 7.934 8.025 13,121 -0.04(-0.48%)
Jan 13, 2004 7.902 8.064 7.825 8.064 16,072 +0.08(+1.05%)
Jan 12, 2004 7.973 7.980 7.857 7.980 6,241 +0.15(+1.90%)
Jan 09, 2004 7.818 7.960 7.818 7.831 43,328 -0.15(-1.86%)
Jan 08, 2004 8.038 8.038 7.838 7.980 7,506 +0.14(+1.81%)
Jan 07, 2004 7.876 7.883 7.818 7.838 8,909 +0.01(+0.08%)
Jan 06, 2004 7.876 7.883 7.818 7.831 46,275 -0.05(-0.66%)
Jan 05, 2004 7.883 8.083 7.883 7.883 10,369 -0.01(-0.08%)
Jan 02, 2004 7.883 8.102 7.883 7.889 10,369 -0.06(-0.73%)
Dec 31, 2003 7.960 8.025 7.915 7.947 16,095 -0.16(-1.91%)
Dec 30, 2003 7.838 8.109 7.838 8.102 23,560 +0.09(+1.13%)
Dec 29, 2003 8.044 8.109 7.922 8.012 15,546 +0.07(+0.94%)
Dec 26, 2003 7.938 7.938 7.938 7.938 154 -0.09(-1.17%)
Dec 24, 2003 8.031 8.031 8.031 8.031 154 +0.02(+0.24%)
Dec 23, 2003 7.825 8.012 7.818 8.012 11,898 +0.14(+1.81%)
Dec 22, 2003 7.834 7.870 7.818 7.870 14,004 +0.02(+0.25%)
Dec 19, 2003 8.077 8.077 7.760 7.850 15,891 -0.09(-1.14%)
Dec 18, 2003 7.886 7.947 7.818 7.941 12,031 +0.10(+1.24%)
Dec 17, 2003 7.886 7.934 7.786 7.844 8,976 -0.10(-1.22%)
Dec 16, 2003 7.689 7.941 7.657 7.941 248,199 +0.12(+1.57%)
Dec 15, 2003 7.915 8.038 7.805 7.818 22,334 -0.10(-1.22%)
Dec 12, 2003 7.914 7.928 7.818 7.915 8,363 +0.06(+0.74%)
Dec 11, 2003 7.902 7.934 7.818 7.857 18,572 +0.02(+0.25%)
Dec 10, 2003 7.818 7.973 7.799 7.838 87,922 +0.01(+0.08%)
Dec 09, 2003 7.947 8.070 7.818 7.831 11,304 -0.28(-3.50%)
Dec 08, 2003 7.815 8.122 7.815 8.115 15,815 +0.30(+3.80%)
Dec 05, 2003 7.980 8.012 7.818 7.818 3,095 -0.16(-2.02%)
Dec 04, 2003 7.786 8.096 7.508 7.980 48,682 +0.00(+0.00%)
Dec 03, 2003 7.980 8.109 7.973 7.980 67,621 -0.01(-0.08%)
Dec 02, 2003 8.141 8.141 7.980 7.986 13,749 -0.11(-1.36%)
Dec 01, 2003 8.090 8.109 7.993 8.096 22,996 +0.02(+0.24%)
Nov 28, 2003 8.102 8.102 8.044 8.077 4,530 +0.01(+0.09%)
Nov 26, 2003 8.057 8.102 7.650 8.069 19,096 +0.12(+1.54%)
Nov 25, 2003 8.006 8.090 7.812 7.947 11,143 -0.12(-1.52%)
Nov 24, 2003 7.786 8.096 7.766 8.070 15,907 +0.32(+4.17%)
Nov 21, 2003 7.909 7.909 7.553 7.747 7,158 +0.10(+1.27%)
Nov 20, 2003 7.728 7.812 7.527 7.650 6,404 -0.10(-1.33%)
Nov 19, 2003 7.314 7.825 7.308 7.754 8,388 +0.39(+5.26%)
Nov 18, 2003 7.773 7.773 7.366 7.366 14,238 -0.14(-1.89%)
Nov 17, 2003 7.527 7.689 7.463 7.508 9,286 -0.09(-1.19%)
Nov 14, 2003 7.786 7.786 7.598 7.598 26,011 -0.19(-2.41%)
Nov 13, 2003 7.786 7.947 7.721 7.786 9,033 -0.21(-2.58%)
Nov 12, 2003 7.792 8.109 7.792 7.992 8,376 +0.30(+3.94%)
Nov 11, 2003 7.689 7.754 7.682 7.689 4,231 +0.00(+0.00%)
Nov 10, 2003 7.850 7.857 7.682 7.689 20,276 -0.16(-1.98%)
Nov 07, 2003 7.960 8.122 7.844 7.844 6,223 -0.07(-0.90%)
Nov 06, 2003 7.818 8.070 7.754 7.915 31,017 -0.16(-2.00%)
Nov 05, 2003 8.135 8.135 7.818 8.077 15,133 -0.06(-0.71%)
Nov 04, 2003 8.038 8.232 7.909 8.135 6,741 +0.01(+0.16%)
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.