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

Heritage Commerce (NQ: HTBK )

7.890 -0.150 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2010 2.281 2.455 2.274 2.455 34,548 +0.03(+1.33%)
Jan 28, 2010 2.320 2.423 2.287 2.423 4,802 +0.02(+0.81%)
Jan 27, 2010 2.307 2.404 2.307 2.404 464 +0.09(+3.91%)
Jan 26, 2010 2.391 2.397 2.261 2.313 9,077 +0.04(+1.70%)
Jan 25, 2010 2.287 2.287 2.274 2.274 309 -0.11(-4.61%)
Jan 22, 2010 2.300 2.391 2.261 2.384 9,292 +0.12(+5.13%)
Jan 21, 2010 2.281 2.429 2.158 2.268 55,335 +0.07(+3.24%)
Jan 20, 2010 2.391 2.462 2.197 2.197 135,819 -0.15(-6.34%)
Jan 19, 2010 2.436 2.507 2.333 2.345 36,102 -0.03(-1.09%)
Jan 15, 2010 2.391 2.371 2.371 2.371 10,988 -0.03(-1.34%)
Jan 14, 2010 2.345 2.513 2.345 2.404 5,039 +0.07(+3.05%)
Jan 13, 2010 2.352 2.404 2.326 2.333 5,119 -0.01(-0.28%)
Jan 12, 2010 2.345 2.384 2.326 2.339 29,419 -0.05(-2.16%)
Jan 11, 2010 2.423 2.436 2.371 2.391 13,642 -0.03(-1.33%)
Jan 08, 2010 2.513 2.513 2.352 2.423 18,788 +0.03(+1.35%)
Jan 07, 2010 2.429 2.494 2.378 2.391 58,932 +0.00(+0.00%)
Jan 06, 2010 2.636 2.694 2.333 2.391 129,242 -0.25(-9.31%)
Jan 05, 2010 2.669 2.862 2.536 2.636 199,766 -0.06(-2.16%)
Jan 04, 2010 2.643 2.804 2.468 2.694 99,800 +0.10(+3.73%)
Dec 31, 2009 2.649 2.597 2.597 2.597 70,883 -0.17(-6.29%)
Dec 30, 2009 2.785 2.875 2.617 2.772 84,295 -0.05(-1.61%)
Dec 29, 2009 2.733 2.940 2.591 2.817 81,065 +0.05(+1.87%)
Dec 28, 2009 2.875 2.901 2.753 2.765 8,634 -0.11(-3.82%)
Dec 24, 2009 2.959 2.959 2.875 2.875 619 +0.06(+2.30%)
Dec 23, 2009 2.843 3.017 2.727 2.811 45,887 -0.03(-1.13%)
Dec 22, 2009 2.740 2.869 2.669 2.843 70,756 +0.10(+3.53%)
Dec 21, 2009 2.733 2.811 2.630 2.746 40,563 -0.03(-0.93%)
Dec 18, 2009 2.572 2.778 2.572 2.772 78,372 +0.19(+7.25%)
Dec 17, 2009 2.681 2.694 2.539 2.585 68,836 -0.16(-5.66%)
Dec 16, 2009 2.688 2.785 2.649 2.740 20,212 +0.05(+1.92%)
Dec 15, 2009 2.675 2.704 2.662 2.688 17,024 +0.01(+0.48%)
Dec 14, 2009 2.649 2.908 2.649 2.675 106,302 +0.08(+3.24%)
Dec 11, 2009 2.659 2.727 2.565 2.591 70,759 -0.06(-2.20%)
Dec 10, 2009 2.630 2.733 2.623 2.649 61,288 +0.06(+2.50%)
Dec 09, 2009 2.526 2.662 2.526 2.585 11,155 +0.03(+1.01%)
Dec 08, 2009 2.423 2.643 2.417 2.559 91,077 +0.12(+4.76%)
Dec 07, 2009 2.410 2.481 2.365 2.442 43,093 -0.01(-0.53%)
Dec 04, 2009 2.513 2.513 2.404 2.455 46,848 +0.05(+1.88%)
Dec 03, 2009 2.423 2.520 2.391 2.410 21,234 -0.02(-0.80%)
Dec 02, 2009 2.565 2.585 2.378 2.429 20,816 -0.12(-4.81%)
Dec 01, 2009 2.488 2.707 2.468 2.552 220,323 +0.08(+3.40%)
Nov 30, 2009 2.501 2.824 2.468 2.468 192,129 -0.05(-2.05%)
Nov 27, 2009 2.397 2.520 2.384 2.520 7,939 +0.02(+0.78%)
Nov 25, 2009 2.649 2.675 2.501 2.501 23,188 -0.11(-4.21%)
Nov 24, 2009 2.358 2.617 2.352 2.610 67,759 +0.30(+13.17%)
Nov 23, 2009 2.585 2.610 2.294 2.307 121,999 -0.21(-8.46%)
Nov 20, 2009 2.824 2.862 2.468 2.520 62,510 -0.30(-10.76%)
Nov 19, 2009 2.669 2.837 2.358 2.824 199,752 +0.11(+4.05%)
Nov 18, 2009 2.261 2.901 2.261 2.714 195,352 +0.51(+23.17%)
Nov 17, 2009 2.003 2.255 2.003 2.203 44,474 +0.20(+10.00%)
Nov 16, 2009 1.997 2.132 1.977 2.003 69,627 +0.05(+2.65%)
Nov 13, 2009 1.887 2.210 1.874 1.951 130,546 +0.08(+4.14%)
Nov 12, 2009 1.822 1.997 1.809 1.874 36,420 +0.00(+0.00%)
Nov 11, 2009 2.210 2.333 1.790 1.874 389,521 +0.10(+5.45%)
Nov 10, 2009 1.615 1.816 1.473 1.777 242,047 +0.16(+10.00%)
Nov 09, 2009 1.738 1.745 1.615 1.615 248,371 -0.12(-7.06%)
Nov 06, 2009 1.712 1.803 1.680 1.738 96,528 +0.03(+1.51%)
Nov 05, 2009 1.680 1.770 1.680 1.712 116,962 +0.05(+2.71%)
Nov 04, 2009 1.841 1.861 1.577 1.667 154,325 -0.10(-5.84%)
Nov 03, 2009 1.874 1.945 1.738 1.770 188,406 -0.08(-4.20%)
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.