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

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
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 (%)
Nov 29, 2013 5.345 5.391 5.340 5.384 0 +0.07(+1.35%)
Nov 27, 2013 5.273 5.345 5.208 5.312 0 +0.03(+0.62%)
Nov 26, 2013 5.215 5.280 5.193 5.280 0 +0.08(+1.50%)
Nov 25, 2013 5.169 5.215 5.143 5.202 28,910 +0.07(+1.27%)
Nov 22, 2013 5.058 5.149 5.024 5.136 0 +0.03(+0.51%)
Nov 21, 2013 5.026 5.117 4.954 5.110 52,571 +0.12(+2.48%)
Nov 20, 2013 4.980 5.032 4.980 4.987 0 +0.04(+0.79%)
Nov 19, 2013 5.052 5.052 4.873 4.947 17,878 -0.02(-0.39%)
Nov 18, 2013 5.104 5.104 4.934 4.967 0 -0.03(-0.65%)
Nov 15, 2013 5.013 5.117 4.928 5.000 0 -0.03(-0.52%)
Nov 14, 2013 5.097 5.097 4.974 5.026 0 -0.09(-1.78%)
Nov 13, 2013 5.045 5.117 4.947 5.117 0 +0.03(+0.51%)
Nov 12, 2013 5.110 5.110 5.006 5.091 0 -0.01(-0.26%)
Nov 11, 2013 5.104 5.117 5.052 5.104 0 +0.00(+0.00%)
Nov 08, 2013 4.876 5.123 4.876 5.104 0 +0.23(+4.68%)
Nov 07, 2013 4.987 4.987 4.830 4.876 81,002 -0.08(-1.58%)
Nov 06, 2013 4.934 5.019 4.811 4.954 94,391 +0.06(+1.20%)
Nov 05, 2013 4.863 4.921 4.824 4.895 0 +0.02(+0.40%)
Nov 04, 2013 4.895 4.895 4.811 4.876 32,888 -0.02(-0.40%)
Nov 01, 2013 5.038 5.057 4.811 4.895 0 -0.16(-3.21%)
Oct 31, 2013 5.148 5.181 5.038 5.057 0 -0.07(-1.39%)
Oct 30, 2013 5.148 5.181 5.129 5.129 28,715 -0.03(-0.63%)
Oct 29, 2013 5.194 5.194 5.044 5.161 0 -0.03(-0.62%)
Oct 28, 2013 5.142 5.194 5.096 5.194 0 +0.06(+1.14%)
Oct 25, 2013 5.181 5.181 5.090 5.135 0 +0.01(+0.25%)
Oct 24, 2013 5.044 5.129 4.986 5.122 19,936 +0.18(+3.54%)
Oct 23, 2013 4.941 4.999 4.915 4.947 0 -0.03(-0.65%)
Oct 22, 2013 5.077 5.077 4.889 4.980 29,894 -0.09(-1.79%)
Oct 21, 2013 5.148 5.161 4.934 5.070 35,978 -0.06(-1.14%)
Oct 18, 2013 4.895 5.142 4.785 5.129 163,280 +0.27(+5.47%)
Oct 17, 2013 4.856 4.863 4.846 4.863 18,568 -0.03(-0.53%)
Oct 16, 2013 4.902 4.902 4.882 4.889 26,593 +0.03(+0.67%)
Oct 15, 2013 4.902 4.902 4.811 4.856 37,980 -0.03(-0.53%)
Oct 14, 2013 4.850 4.915 4.817 4.882 36,264 +0.01(+0.27%)
Oct 11, 2013 4.824 4.869 4.804 4.869 0 +0.02(+0.40%)
Oct 10, 2013 4.798 4.869 4.772 4.850 17,916 +0.13(+2.75%)
Oct 09, 2013 4.645 4.752 4.645 4.720 0 +0.05(+0.97%)
Oct 08, 2013 4.661 4.700 4.661 4.674 27,169 -0.01(-0.14%)
Oct 07, 2013 4.661 4.713 4.629 4.681 0 -0.04(-0.83%)
Oct 04, 2013 4.733 4.733 4.707 4.720 0 -0.03(-0.55%)
Oct 03, 2013 4.739 4.778 4.739 4.746 0 -0.02(-0.41%)
Oct 02, 2013 4.895 4.895 4.739 4.765 22,358 -0.16(-3.29%)
Oct 01, 2013 4.954 4.954 4.843 4.928 61,242 -0.04(-0.78%)
Sep 30, 2013 4.752 4.967 4.746 4.967 0 +0.09(+1.86%)
Sep 27, 2013 4.752 4.928 4.752 4.876 0 +0.08(+1.76%)
Sep 26, 2013 4.850 4.850 4.739 4.791 11,028 -0.05(-0.94%)
Sep 25, 2013 4.882 4.915 4.752 4.837 11,704 -0.08(-1.59%)
Sep 24, 2013 4.934 4.960 4.889 4.915 33,392 +0.00(+0.00%)
Sep 23, 2013 4.687 4.947 4.684 4.915 29,194 +0.22(+4.70%)
Sep 20, 2013 4.622 4.710 4.593 4.694 0 +0.07(+1.55%)
Sep 19, 2013 4.642 4.642 4.577 4.622 7,297 -0.02(-0.42%)
Sep 18, 2013 4.655 4.668 4.603 4.642 0 -0.01(-0.28%)
Sep 17, 2013 4.597 4.661 4.590 4.655 0 +0.05(+1.13%)
Sep 16, 2013 4.577 4.642 4.571 4.603 0 +0.00(+0.00%)
Sep 13, 2013 4.610 4.610 4.538 4.603 0 +0.01(+0.28%)
Sep 12, 2013 4.551 4.590 4.551 4.590 0 -0.04(-0.84%)
Sep 11, 2013 4.681 4.681 4.571 4.629 0 -0.06(-1.25%)
Sep 10, 2013 4.668 4.707 4.655 4.687 19,369 -0.01(-0.28%)
Sep 09, 2013 4.577 4.726 4.577 4.700 0 +0.14(+2.99%)
Sep 06, 2013 4.584 4.635 4.493 4.564 0 +0.01(+0.14%)
Sep 05, 2013 4.558 4.590 4.460 4.558 0 +0.10(+2.18%)
Sep 04, 2013 4.441 4.506 4.415 4.460 0 +0.01(+0.29%)
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.