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 (%)
Oct 31, 2017 11.07 11.23 10.97 11.21 268,713 +0.21(+1.92%)
Oct 30, 2017 11.15 11.15 10.95 10.99 132,672 -0.11(-0.98%)
Oct 27, 2017 10.75 11.11 10.71 11.10 296,032 +0.43(+4.03%)
Oct 26, 2017 10.67 10.71 10.62 10.67 66,013 +0.01(+0.14%)
Oct 25, 2017 10.67 10.72 10.58 10.66 92,628 +0.02(+0.21%)
Oct 24, 2017 10.67 10.70 10.62 10.64 84,222 +0.00(+0.00%)
Oct 23, 2017 10.71 10.76 10.61 10.64 121,774 -0.07(-0.68%)
Oct 20, 2017 10.71 10.79 10.69 10.71 87,624 +0.01(+0.14%)
Oct 19, 2017 10.64 10.71 10.62 10.70 65,089 +0.01(+0.14%)
Oct 18, 2017 10.71 10.74 10.67 10.68 63,779 -0.01(-0.14%)
Oct 17, 2017 10.75 10.80 10.70 10.70 92,541 -0.05(-0.47%)
Oct 16, 2017 10.76 10.80 10.66 10.75 165,938 +0.05(+0.48%)
Oct 13, 2017 10.66 10.78 10.57 10.70 90,021 +0.01(+0.14%)
Oct 12, 2017 10.77 10.78 10.63 10.68 89,542 -0.07(-0.61%)
Oct 11, 2017 10.76 10.82 10.65 10.75 155,443 -0.01(-0.07%)
Oct 10, 2017 10.64 10.75 10.59 10.75 124,445 +0.17(+1.58%)
Oct 09, 2017 10.63 10.64 10.54 10.59 72,163 +0.01(+0.07%)
Oct 06, 2017 10.62 10.63 10.50 10.58 60,351 +0.01(+0.07%)
Oct 05, 2017 10.46 10.64 10.20 10.57 138,644 +0.17(+1.61%)
Oct 04, 2017 10.44 10.48 10.38 10.40 165,157 -0.03(-0.28%)
Oct 03, 2017 10.46 10.46 10.35 10.43 128,621 -0.01(-0.14%)
Oct 02, 2017 10.32 10.46 10.29 10.45 182,095 +0.08(+0.77%)
Sep 29, 2017 10.38 10.46 10.34 10.37 174,364 +0.04(+0.35%)
Sep 28, 2017 10.33 10.39 10.27 10.33 180,085 +0.00(+0.00%)
Sep 27, 2017 10.38 10.33 300,757 +0.15(+1.43%)
Sep 26, 2017 10.14 10.24 9.963 10.19 223,992 +0.10(+1.01%)
Sep 25, 2017 10.11 10.16 10.07 10.08 174,371 -0.02(-0.22%)
Sep 22, 2017 9.974 10.16 9.952 10.11 108,586 +0.12(+1.24%)
Sep 21, 2017 10.13 10.17 9.974 9.982 163,757 -0.12(-1.23%)
Sep 20, 2017 9.931 10.20 9.912 10.11 127,706 +0.20(+1.99%)
Sep 19, 2017 9.836 10.03 9.807 9.909 100,490 +0.08(+0.82%)
Sep 18, 2017 9.960 9.996 9.807 9.829 186,873 -0.09(-0.95%)
Sep 15, 2017 10.05 10.13 9.909 9.923 636,266 -0.09(-0.95%)
Sep 14, 2017 10.05 10.17 9.705 10.02 110,766 -0.07(-0.65%)
Sep 13, 2017 9.982 10.13 9.850 10.08 134,542 +0.10(+1.02%)
Sep 12, 2017 9.836 9.996 9.493 9.982 139,118 +0.21(+2.16%)
Sep 11, 2017 9.581 9.829 9.537 9.770 169,200 +0.32(+3.39%)
Sep 08, 2017 9.421 9.639 9.399 9.450 213,019 +0.04(+0.39%)
Sep 07, 2017 9.523 9.297 9.413 127,367 -0.11(-1.15%)
Sep 06, 2017 9.690 9.421 9.523 176,118 -0.01(-0.08%)
Sep 05, 2017 9.741 9.887 9.501 9.530 247,129 -0.24(-2.46%)
Sep 01, 2017 9.770 9.858 9.679 9.770 103,081 +0.01(+0.07%)
Aug 31, 2017 9.821 9.872 9.705 9.763 122,800 -0.01(-0.07%)
Aug 30, 2017 9.843 9.909 9.690 9.770 99,228 -0.06(-0.59%)
Aug 29, 2017 9.836 9.880 9.756 9.829 83,410 -0.07(-0.74%)
Aug 28, 2017 9.938 9.960 9.872 9.901 68,641 +0.02(+0.22%)
Aug 25, 2017 9.807 9.923 9.792 9.880 56,162 +0.07(+0.74%)
Aug 24, 2017 9.792 9.887 9.712 9.807 61,035 +0.04(+0.45%)
Aug 23, 2017 9.778 9.887 9.741 9.763 38,864 -0.06(-0.59%)
Aug 22, 2017 9.785 9.887 9.705 9.821 69,059 +0.11(+1.13%)
Aug 21, 2017 9.697 9.792 9.661 9.712 55,665 +0.03(+0.30%)
Aug 18, 2017 9.654 9.832 9.654 9.683 121,899 -0.06(-0.60%)
Aug 17, 2017 10.03 10.06 9.705 9.741 131,018 -0.31(-3.05%)
Aug 16, 2017 10.02 10.15 9.982 10.05 150,685 +0.09(+0.88%)
Aug 15, 2017 10.08 10.19 9.901 9.960 125,069 -0.01(-0.07%)
Aug 14, 2017 9.727 9.967 9.719 9.967 70,076 +0.36(+3.72%)
Aug 11, 2017 9.770 9.821 9.552 9.610 91,623 -0.12(-1.27%)
Aug 10, 2017 9.843 9.916 9.727 9.734 99,305 -0.14(-1.40%)
Aug 09, 2017 10.03 10.04 9.850 9.872 79,199 -0.17(-1.74%)
Aug 08, 2017 10.09 10.24 10.03 10.05 107,502 +0.01(+0.15%)
Aug 07, 2017 10.03 10.09 9.976 10.03 88,806 +0.04(+0.36%)
Aug 04, 2017 10.04 10.11 9.982 9.996 56,943 -0.01(-0.14%)
Aug 03, 2017 10.00 10.09 9.953 10.01 78,083 -0.01(-0.14%)
Aug 02, 2017 10.12 10.12 9.975 10.03 52,089 -0.11(-1.07%)
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.