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 (%)
Jan 31, 2022 10.96 10.93 292,178 -0.03(-0.24%)
Jan 28, 2022 10.71 10.99 10.59 10.95 330,602 +0.35(+3.31%)
Jan 27, 2022 10.84 11.02 10.52 10.60 138,255 -0.22(-2.03%)
Jan 26, 2022 11.12 11.31 10.81 10.82 424,513 -0.24(-2.14%)
Jan 25, 2022 10.90 11.19 10.75 11.06 297,213 +0.00(+0.00%)
Jan 24, 2022 10.79 11.10 10.71 11.06 231,195 +0.14(+1.29%)
Jan 21, 2022 10.74 11.11 10.74 10.92 277,446 +0.07(+0.65%)
Jan 20, 2022 10.90 11.08 10.81 10.85 234,143 -0.05(-0.48%)
Jan 19, 2022 11.20 11.21 10.88 10.90 134,600 -0.26(-2.36%)
Jan 18, 2022 11.14 11.35 11.04 11.16 202,115 +0.04(+0.32%)
Jan 14, 2022 11.13 0 +0.17(+1.52%)
Jan 13, 2022 10.69 11.02 10.69 10.96 175,692 +0.27(+2.54%)
Jan 12, 2022 10.78 10.86 10.67 10.69 125,289 -0.12(-1.14%)
Jan 11, 2022 10.87 10.87 10.72 10.81 132,374 +0.00(+0.00%)
Jan 10, 2022 10.78 10.85 10.70 10.81 111,506 +0.04(+0.33%)
Jan 07, 2022 10.78 10.84 10.73 10.78 76,478 +0.02(+0.16%)
Jan 06, 2022 10.53 10.77 10.52 10.76 163,138 +0.27(+2.59%)
Jan 05, 2022 10.56 10.65 10.48 10.49 130,580 -0.07(-0.66%)
Jan 04, 2022 10.52 10.69 10.49 10.56 107,129 +0.13(+1.26%)
Jan 03, 2022 10.49 10.71 10.37 10.43 136,570 -0.04(-0.42%)
Dec 31, 2021 10.33 10.48 10.29 10.47 103,791 +0.11(+1.02%)
Dec 30, 2021 10.38 10.44 10.32 10.37 74,507 -0.03(-0.25%)
Dec 29, 2021 10.47 10.52 10.34 10.39 61,416 -0.04(-0.42%)
Dec 28, 2021 10.52 10.61 10.34 10.44 120,602 +0.04(+0.34%)
Dec 27, 2021 10.27 10.41 10.17 10.40 156,744 +0.13(+1.28%)
Dec 23, 2021 10.17 10.32 10.17 10.27 93,986 +0.15(+1.47%)
Dec 22, 2021 9.998 10.22 9.832 10.12 122,286 +0.06(+0.61%)
Dec 21, 2021 10.08 10.27 9.981 10.06 160,007 +0.03(+0.26%)
Dec 20, 2021 9.989 10.09 9.709 10.03 203,380 -0.12(-1.21%)
Dec 17, 2021 10.19 10.42 9.919 10.16 1,234,812 -0.11(-1.03%)
Dec 16, 2021 10.34 10.46 10.22 10.26 239,864 +0.08(+0.78%)
Dec 15, 2021 9.840 10.26 9.753 10.18 425,505 +0.66(+6.91%)
Dec 14, 2021 9.463 9.687 9.323 9.525 283,053 +0.07(+0.74%)
Dec 13, 2021 9.577 9.647 9.358 9.454 315,093 -0.13(-1.37%)
Dec 10, 2021 9.674 9.823 9.507 9.586 208,654 -0.08(-0.82%)
Dec 09, 2021 9.709 9.744 9.595 9.665 113,823 -0.11(-1.17%)
Dec 08, 2021 9.858 9.901 9.661 9.779 84,467 -0.02(-0.18%)
Dec 07, 2021 9.937 9.937 9.753 9.797 167,495 -0.02(-0.18%)
Dec 06, 2021 9.832 9.919 9.753 9.814 184,937 +0.15(+1.54%)
Dec 03, 2021 9.902 9.902 9.621 9.665 178,869 -0.18(-1.87%)
Dec 02, 2021 9.621 9.911 9.586 9.849 243,560 +0.32(+3.31%)
Dec 01, 2021 9.823 9.989 9.533 9.533 227,785 -0.08(-0.82%)
Nov 30, 2021 9.586 9.683 9.468 9.612 244,371 -0.10(-0.99%)
Nov 29, 2021 9.981 9.981 9.665 9.709 144,899 -0.07(-0.72%)
Nov 26, 2021 9.963 10.07 9.604 9.779 197,238 -0.56(-5.43%)
Nov 24, 2021 10.31 10.46 10.21 10.34 129,152 -0.01(-0.09%)
Nov 23, 2021 10.40 10.40 10.30 10.35 167,980 +0.04(+0.34%)
Nov 22, 2021 10.40 10.54 10.20 10.31 147,056 +0.06(+0.60%)
Nov 19, 2021 10.29 10.33 10.19 10.25 75,682 -0.14(-1.35%)
Nov 18, 2021 10.37 10.46 10.37 10.39 202,631 +0.02(+0.17%)
Nov 17, 2021 10.47 10.47 10.31 10.38 100,469 -0.14(-1.33%)
Nov 16, 2021 10.59 10.62 10.48 10.52 81,051 -0.08(-0.74%)
Nov 15, 2021 10.65 10.65 10.51 10.59 118,443 +0.03(+0.25%)
Nov 12, 2021 10.68 10.68 10.45 10.57 92,505 -0.06(-0.58%)
Nov 11, 2021 10.59 10.73 10.56 10.63 136,292 -0.01(-0.08%)
Nov 10, 2021 10.65 10.64 171,131 +0.03(+0.25%)
Nov 09, 2021 10.66 10.66 10.47 10.61 104,206 -0.07(-0.66%)
Nov 08, 2021 10.67 10.95 10.62 10.68 236,586 +0.01(+0.08%)
Nov 05, 2021 10.68 10.93 10.66 10.67 334,126 +0.08(+0.74%)
Nov 04, 2021 10.73 10.73 10.47 10.60 99,515 -0.11(-1.05%)
Nov 03, 2021 10.43 10.75 10.36 10.71 179,467 +0.27(+2.58%)
Nov 02, 2021 10.68 10.75 10.41 10.44 160,464 -0.23(-2.20%)
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.