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 (%)
Nov 30, 2012 4.400 4.523 4.369 4.400 43,095 -0.01(-0.15%)
Nov 29, 2012 4.452 4.452 4.361 4.407 101,518 +0.00(+0.00%)
Nov 28, 2012 4.271 4.426 4.239 4.407 21,430 +0.11(+2.56%)
Nov 27, 2012 4.252 4.297 4.232 4.297 17,109 +0.05(+1.22%)
Nov 26, 2012 4.219 4.310 4.200 4.245 22,333 +0.03(+0.61%)
Nov 23, 2012 4.239 4.361 4.206 4.219 14,949 +0.00(+0.00%)
Nov 21, 2012 4.213 4.277 4.168 4.219 31,778 +0.01(+0.15%)
Nov 20, 2012 4.180 4.271 4.168 4.213 21,825 +0.01(+0.31%)
Nov 19, 2012 4.180 4.303 4.180 4.200 28,933 +0.05(+1.25%)
Nov 16, 2012 4.090 4.206 4.019 4.148 43,851 +0.03(+0.78%)
Nov 15, 2012 4.122 4.232 4.109 4.116 16,049 -0.02(-0.47%)
Nov 14, 2012 4.245 4.258 4.116 4.135 44,995 -0.10(-2.29%)
Nov 13, 2012 4.168 4.232 4.135 4.232 23,181 +0.03(+0.77%)
Nov 12, 2012 4.155 4.252 4.071 4.200 26,327 +0.05(+1.09%)
Nov 09, 2012 4.213 4.213 4.103 4.155 12,625 -0.05(-1.23%)
Nov 08, 2012 4.148 4.361 4.148 4.206 95,855 +0.10(+2.36%)
Nov 07, 2012 4.226 4.226 3.980 4.109 122,138 -0.17(-3.93%)
Nov 06, 2012 4.265 4.329 4.206 4.277 21,715 -0.03(-0.75%)
Nov 05, 2012 4.148 4.387 4.148 4.310 25,286 +0.15(+3.57%)
Nov 02, 2012 4.226 4.226 4.135 4.161 37,603 -0.04(-0.92%)
Nov 01, 2012 4.252 4.252 4.155 4.200 36,415 -0.06(-1.37%)
Oct 31, 2012 4.135 4.303 4.135 4.258 29,678 +0.06(+1.38%)
Oct 26, 2012 4.342 4.200 4.200 4.200 7,738 -0.13(-2.99%)
Oct 25, 2012 4.297 4.329 4.213 4.329 20,820 +0.06(+1.36%)
Oct 24, 2012 4.252 4.310 4.245 4.271 11,578 +0.05(+1.23%)
Oct 23, 2012 4.258 4.336 4.213 4.219 13,204 -0.03(-0.61%)
Oct 19, 2012 4.264 4.394 4.245 4.245 65,240 -0.05(-1.20%)
Oct 18, 2012 4.374 4.374 4.297 4.297 9,313 -0.08(-1.92%)
Oct 17, 2012 4.323 4.381 4.168 4.381 23,724 +0.02(+0.44%)
Oct 16, 2012 4.452 4.452 4.232 4.361 9,032 -0.05(-1.17%)
Oct 15, 2012 4.290 4.432 4.219 4.413 24,786 +0.15(+3.48%)
Oct 12, 2012 4.342 4.342 4.245 4.264 11,157 -0.09(-2.08%)
Oct 11, 2012 4.400 4.407 4.323 4.355 30,565 +0.00(+0.00%)
Oct 10, 2012 4.400 4.400 4.316 4.355 25,442 -0.01(-0.15%)
Oct 09, 2012 4.432 4.445 4.348 4.361 18,097 -0.08(-1.75%)
Oct 08, 2012 4.452 4.462 4.407 4.439 13,108 -0.05(-1.01%)
Oct 05, 2012 4.529 4.533 4.471 4.484 21,644 -0.04(-0.86%)
Oct 04, 2012 4.594 4.594 4.510 4.523 69,880 -0.06(-1.41%)
Oct 03, 2012 4.581 4.639 4.523 4.588 76,356 +0.00(+0.00%)
Oct 02, 2012 4.562 4.613 4.439 4.588 38,014 +0.06(+1.28%)
Oct 01, 2012 4.529 4.581 4.394 4.529 22,125 +0.05(+1.01%)
Sep 28, 2012 4.542 4.555 4.361 4.484 33,242 -0.10(-2.12%)
Sep 27, 2012 4.465 4.588 4.458 4.581 74,896 +0.06(+1.29%)
Sep 26, 2012 4.497 4.568 4.497 4.523 72,414 +0.05(+1.16%)
Sep 25, 2012 4.542 4.584 4.458 4.471 75,197 -0.05(-1.14%)
Sep 24, 2012 4.439 4.600 4.439 4.523 29,170 +0.08(+1.74%)
Sep 21, 2012 4.323 4.445 4.255 4.445 127,957 +0.22(+5.20%)
Sep 20, 2012 4.297 4.297 4.200 4.226 18,370 -0.08(-1.95%)
Sep 19, 2012 4.439 4.439 4.284 4.310 38,687 -0.11(-2.49%)
Sep 18, 2012 4.471 4.510 4.400 4.420 42,858 -0.06(-1.44%)
Sep 17, 2012 4.516 4.516 4.381 4.484 30,611 -0.05(-1.00%)
Sep 14, 2012 4.613 4.613 4.458 4.529 77,360 -0.06(-1.41%)
Sep 13, 2012 4.348 4.620 4.348 4.594 66,265 +0.23(+5.33%)
Sep 12, 2012 4.394 4.394 4.297 4.361 22,684 -0.03(-0.74%)
Sep 11, 2012 4.355 4.394 4.345 4.394 18,021 +0.05(+1.04%)
Sep 10, 2012 4.342 4.387 4.277 4.348 26,110 -0.02(-0.44%)
Sep 07, 2012 4.336 4.368 4.232 4.368 28,865 +0.07(+1.65%)
Sep 06, 2012 4.264 4.381 4.245 4.297 80,566 +0.05(+1.22%)
Sep 05, 2012 4.264 4.264 4.206 4.245 51,324 -0.06(-1.35%)
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.