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

Heritage Commerce (NQ: HTBK )

7.930 -0.110 (-1.37%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
Nov 30, 2010 2.360 2.392 2.360 2.392 11,120 +0.02(+0.82%)
Nov 29, 2010 2.353 2.411 2.353 2.373 32,273 +0.01(+0.27%)
Nov 26, 2010 2.360 2.385 2.360 2.366 5,414 -0.01(-0.27%)
Nov 24, 2010 2.392 2.373 2.373 2.373 8,023 -0.02(-0.81%)
Nov 23, 2010 2.385 2.411 2.360 2.392 8,235 +0.01(+0.27%)
Nov 22, 2010 2.424 2.424 2.360 2.385 23,602 -0.06(-2.38%)
Nov 19, 2010 2.444 2.444 2.424 2.444 6,172 -0.01(-0.52%)
Nov 18, 2010 2.366 2.554 2.360 2.456 19,956 +0.09(+3.82%)
Nov 17, 2010 2.411 2.470 2.347 2.366 23,668 -0.09(-3.68%)
Nov 16, 2010 2.398 2.489 2.347 2.457 17,293 +0.04(+1.60%)
Nov 15, 2010 2.457 2.463 2.418 2.418 1,392 -0.04(-1.58%)
Nov 12, 2010 2.521 2.521 2.457 2.457 23,099 -0.05(-2.14%)
Nov 11, 2010 2.489 2.521 2.463 2.510 7,587 +0.03(+1.12%)
Nov 10, 2010 2.457 2.489 2.457 2.482 5,019 +0.02(+0.82%)
Nov 09, 2010 2.431 2.489 2.424 2.462 15,629 +0.04(+1.57%)
Nov 08, 2010 2.424 2.463 2.424 2.424 23,506 -0.06(-2.60%)
Nov 05, 2010 2.450 2.521 2.327 2.489 118,980 +0.06(+2.67%)
Nov 04, 2010 2.521 2.521 2.424 2.424 14,729 -0.11(-4.34%)
Nov 03, 2010 2.495 2.534 2.489 2.534 12,619 +0.06(+2.35%)
Nov 02, 2010 2.508 2.508 2.424 2.476 7,452 +0.01(+0.52%)
Nov 01, 2010 2.463 2.508 2.457 2.463 65,042 +0.03(+1.33%)
Oct 29, 2010 2.470 2.470 2.431 2.431 16,689 +0.01(+0.27%)
Oct 28, 2010 2.424 2.482 2.424 2.424 53,120 +0.00(+0.00%)
Oct 27, 2010 2.334 2.444 2.263 2.424 47,898 +0.13(+5.63%)
Oct 25, 2010 2.314 2.314 2.288 2.295 9,316 -0.03(-1.11%)
Oct 22, 2010 2.263 2.360 2.263 2.321 52,206 +0.03(+1.13%)
Oct 21, 2010 2.295 2.295 2.295 2.295 116,169 -0.06(-2.74%)
Oct 20, 2010 2.295 2.360 2.263 2.360 18,053 +0.02(+0.83%)
Oct 19, 2010 2.314 2.347 2.314 2.340 5,769 +0.04(+1.69%)
Oct 18, 2010 2.295 2.301 2.269 2.301 46,506 +0.01(+0.28%)
Oct 15, 2010 2.295 2.295 2.295 2.295 1,856 +0.02(+0.85%)
Oct 14, 2010 2.308 2.308 2.256 2.276 28,926 -0.02(-0.84%)
Oct 13, 2010 2.269 2.295 2.269 2.295 51,380 +0.03(+1.14%)
Oct 12, 2010 2.295 2.295 2.248 2.269 928 +0.01(+0.29%)
Oct 08, 2010 2.308 2.263 2.263 2.263 2,010 -0.04(-1.69%)
Oct 07, 2010 2.308 2.308 2.301 2.301 1,546 -0.02(-0.84%)
Oct 06, 2010 2.327 2.327 2.321 2.321 30,989 -0.03(-1.10%)
Oct 05, 2010 2.243 2.360 2.237 2.347 44,605 +0.09(+4.01%)
Oct 04, 2010 2.263 2.276 2.256 2.256 2,413 -0.02(-0.85%)
Oct 01, 2010 2.263 2.301 2.250 2.276 46,732 +0.01(+0.57%)
Sep 30, 2010 2.276 2.276 2.263 2.263 15,982 +0.01(+0.57%)
Sep 29, 2010 2.230 2.266 2.230 2.250 12,608 +0.00(+0.00%)
Sep 28, 2010 2.237 2.256 2.230 2.250 3,913 +0.01(+0.49%)
Sep 27, 2010 2.263 2.263 2.230 2.239 1,707 -0.06(-2.44%)
Sep 24, 2010 2.256 2.295 2.230 2.295 13,010 +0.03(+1.14%)
Sep 23, 2010 2.237 2.295 2.237 2.269 5,793 +0.02(+0.72%)
Sep 22, 2010 2.250 2.253 2.250 2.253 309 -0.01(-0.43%)
Sep 21, 2010 2.237 2.263 2.230 2.263 8,017 +0.02(+0.86%)
Sep 20, 2010 2.237 2.288 2.237 2.243 1,608 -0.04(-1.70%)
Sep 17, 2010 2.263 2.295 2.230 2.282 21,318 +0.05(+2.02%)
Sep 15, 2010 2.263 2.276 2.230 2.237 14,047 -0.05(-2.26%)
Sep 14, 2010 2.204 2.295 2.198 2.288 22,327 +0.01(+0.57%)
Sep 13, 2010 2.263 2.295 2.230 2.276 14,129 +0.06(+2.62%)
Sep 10, 2010 2.288 2.288 2.204 2.217 58,067 -0.08(-3.38%)
Sep 09, 2010 2.269 2.295 2.269 2.295 3,022 +0.03(+1.43%)
Sep 08, 2010 2.269 2.295 2.230 2.263 23,014 +0.01(+0.29%)
Sep 07, 2010 2.321 2.321 2.256 2.256 11,292 -0.10(-4.40%)
Sep 03, 2010 2.263 2.360 2.263 2.360 8,971 +0.10(+4.28%)
Sep 02, 2010 2.211 2.263 2.204 2.263 13,067 +0.07(+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.