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

Heritage Commerce (NQ: HTBK )

8.010 +0.080 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2020 7.363 7.405 7.029 7.046 205,118 -0.40(-5.39%)
Nov 27, 2020 7.598 7.631 7.297 7.447 143,649 -0.13(-1.77%)
Nov 25, 2020 7.506 7.661 7.380 7.581 239,376 +0.00(+0.00%)
Nov 24, 2020 7.271 7.614 7.238 7.581 1,068,065 +0.43(+5.96%)
Nov 23, 2020 7.263 7.288 7.138 7.154 569,126 +0.03(+0.35%)
Nov 20, 2020 7.046 7.142 7.012 7.129 182,967 -0.03(-0.35%)
Nov 19, 2020 7.071 7.163 6.966 7.154 142,149 +0.06(+0.83%)
Nov 18, 2020 7.355 7.389 7.071 7.096 185,181 -0.20(-2.75%)
Nov 17, 2020 7.046 7.322 6.987 7.297 183,124 +0.13(+1.87%)
Nov 16, 2020 7.104 7.221 7.046 7.163 236,354 +0.32(+4.65%)
Nov 13, 2020 6.769 6.912 6.744 6.845 165,041 +0.15(+2.25%)
Nov 12, 2020 6.778 6.853 6.677 6.694 585,569 -0.24(-3.44%)
Nov 11, 2020 7.330 7.330 6.803 6.933 213,313 -0.20(-2.76%)
Nov 10, 2020 6.962 7.213 6.853 7.129 230,561 +0.28(+4.03%)
Nov 09, 2020 6.619 7.096 6.460 6.853 486,272 +0.90(+15.03%)
Nov 06, 2020 6.142 6.159 5.941 5.958 115,684 -0.13(-2.06%)
Nov 05, 2020 5.757 6.092 5.757 6.083 125,475 +0.26(+4.45%)
Nov 04, 2020 6.226 6.226 5.799 5.824 177,500 -0.59(-9.22%)
Nov 03, 2020 6.292 6.465 6.251 6.415 155,296 +0.26(+4.27%)
Nov 02, 2020 6.046 6.161 5.947 6.152 123,104 +0.20(+3.31%)
Oct 30, 2020 5.963 6.070 5.873 5.955 227,777 -0.04(-0.68%)
Oct 29, 2020 5.832 6.066 5.733 5.996 197,683 +0.14(+2.38%)
Oct 28, 2020 5.725 5.939 5.725 5.857 176,511 -0.09(-1.52%)
Oct 27, 2020 6.177 6.185 5.931 5.947 86,129 -0.25(-4.11%)
Oct 26, 2020 6.415 6.415 6.161 6.202 157,110 -0.28(-4.31%)
Oct 23, 2020 6.226 6.703 6.226 6.481 386,649 +0.02(+0.38%)
Oct 22, 2020 6.013 6.473 5.955 6.456 637,845 +0.48(+7.97%)
Oct 21, 2020 5.857 6.013 5.824 5.980 185,947 +0.11(+1.82%)
Oct 20, 2020 5.848 5.955 5.832 5.873 129,534 +0.09(+1.56%)
Oct 19, 2020 5.824 5.914 5.758 5.783 114,200 -0.04(-0.71%)
Oct 16, 2020 5.832 5.881 5.717 5.824 122,593 -0.03(-0.49%)
Oct 15, 2020 5.561 5.857 5.561 5.853 168,725 +0.21(+3.71%)
Oct 14, 2020 5.742 5.861 5.627 5.643 120,649 -0.12(-2.00%)
Oct 13, 2020 5.988 5.988 5.742 5.758 227,025 -0.27(-4.50%)
Oct 12, 2020 5.906 6.070 5.881 6.029 105,383 +0.09(+1.52%)
Oct 09, 2020 6.037 6.095 5.922 5.939 80,957 -0.07(-1.09%)
Oct 08, 2020 6.062 6.078 5.931 6.005 183,208 +0.01(+0.21%)
Oct 07, 2020 5.865 6.029 5.840 5.992 204,904 +0.20(+3.48%)
Oct 06, 2020 5.865 6.054 5.758 5.791 279,794 +0.01(+0.14%)
Oct 05, 2020 5.701 5.816 5.651 5.783 161,518 +0.14(+2.47%)
Oct 02, 2020 5.372 5.660 5.372 5.643 146,697 +0.16(+3.00%)
Oct 01, 2020 5.462 5.495 5.388 5.479 189,907 +0.01(+0.23%)
Sep 30, 2020 5.421 5.553 5.413 5.467 189,261 +0.03(+0.53%)
Sep 29, 2020 5.446 5.454 5.306 5.438 248,547 -0.03(-0.60%)
Sep 28, 2020 5.257 5.512 5.257 5.471 344,978 +0.29(+5.55%)
Sep 25, 2020 5.035 5.200 5.035 5.183 276,230 +0.09(+1.77%)
Sep 24, 2020 5.158 5.228 5.060 5.093 256,875 -0.02(-0.48%)
Sep 23, 2020 5.142 5.290 5.093 5.117 385,243 -0.02(-0.32%)
Sep 22, 2020 5.241 5.306 5.056 5.134 325,702 -0.08(-1.57%)
Sep 21, 2020 5.380 5.462 5.150 5.216 491,389 -0.25(-4.65%)
Sep 18, 2020 5.561 5.602 5.388 5.471 794,725 -0.04(-0.75%)
Sep 17, 2020 5.462 5.565 5.462 5.512 109,020 -0.04(-0.74%)
Sep 16, 2020 5.446 5.627 5.397 5.553 209,041 +0.11(+1.96%)
Sep 15, 2020 5.594 5.598 5.434 5.446 256,302 -0.10(-1.78%)
Sep 14, 2020 5.528 5.610 5.495 5.545 757,482 +0.02(+0.45%)
Sep 11, 2020 5.545 5.569 5.454 5.520 182,976 -0.02(-0.30%)
Sep 10, 2020 5.651 5.660 5.520 5.536 208,195 -0.07(-1.17%)
Sep 09, 2020 5.701 5.701 5.520 5.602 258,668 -0.08(-1.37%)
Sep 08, 2020 5.816 5.816 5.594 5.680 156,707 -0.17(-2.88%)
Sep 04, 2020 5.947 5.947 5.733 5.848 162,280 +0.08(+1.42%)
Sep 03, 2020 5.766 5.996 5.733 5.766 156,784 +0.05(+0.86%)
Sep 02, 2020 5.709 5.816 5.635 5.717 121,661 +0.02(+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.