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

Heritage Commerce (NQ: HTBK )

7.905 -0.135 (-1.68%)
Streaming Delayed Price Updated: 1:25 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, 2021 9.586 9.683 9.468 9.612 244,371 -0.10(-0.99%)
Nov 29, 2021 9.981 9.981 9.665 9.709 144,899 -0.07(-0.72%)
Nov 26, 2021 9.963 10.07 9.604 9.779 197,238 -0.56(-5.43%)
Nov 24, 2021 10.31 10.46 10.21 10.34 129,152 -0.01(-0.09%)
Nov 23, 2021 10.40 10.40 10.30 10.35 167,980 +0.04(+0.34%)
Nov 22, 2021 10.40 10.54 10.20 10.31 147,056 +0.06(+0.60%)
Nov 19, 2021 10.29 10.33 10.19 10.25 75,682 -0.14(-1.35%)
Nov 18, 2021 10.37 10.46 10.37 10.39 202,631 +0.02(+0.17%)
Nov 17, 2021 10.47 10.47 10.31 10.38 100,469 -0.14(-1.33%)
Nov 16, 2021 10.59 10.62 10.48 10.52 81,051 -0.08(-0.74%)
Nov 15, 2021 10.65 10.65 10.51 10.59 118,443 +0.03(+0.25%)
Nov 12, 2021 10.68 10.68 10.45 10.57 92,505 -0.06(-0.58%)
Nov 11, 2021 10.59 10.73 10.56 10.63 136,292 -0.01(-0.08%)
Nov 10, 2021 10.65 10.64 171,131 +0.03(+0.25%)
Nov 09, 2021 10.66 10.66 10.47 10.61 104,206 -0.07(-0.66%)
Nov 08, 2021 10.67 10.95 10.62 10.68 236,586 +0.01(+0.08%)
Nov 05, 2021 10.68 10.93 10.66 10.67 334,126 +0.08(+0.74%)
Nov 04, 2021 10.73 10.73 10.47 10.60 99,515 -0.11(-1.05%)
Nov 03, 2021 10.43 10.75 10.36 10.71 179,467 +0.27(+2.58%)
Nov 02, 2021 10.68 10.75 10.41 10.44 160,464 -0.23(-2.20%)
Nov 01, 2021 10.48 10.67 10.40 10.67 305,676 +0.27(+2.59%)
Oct 29, 2021 10.30 10.58 10.24 10.40 179,134 +0.25(+2.48%)
Oct 28, 2021 9.988 10.15 53,321 +0.16(+1.65%)
Oct 27, 2021 10.14 10.14 9.949 9.988 116,655 -0.20(-1.96%)
Oct 26, 2021 10.24 10.19 107,082 -0.07(-0.68%)
Oct 25, 2021 10.24 10.27 10.13 10.26 82,340 +0.03(+0.25%)
Oct 22, 2021 10.11 10.27 10.09 10.23 92,015 +0.13(+1.29%)
Oct 21, 2021 10.25 10.25 10.04 10.10 79,536 -0.12(-1.19%)
Oct 20, 2021 10.06 10.26 10.06 10.22 132,492 +0.13(+1.29%)
Oct 19, 2021 10.14 10.14 9.979 10.09 144,500 -0.03(-0.26%)
Oct 18, 2021 10.23 10.35 9.962 10.12 228,421 -0.15(-1.44%)
Oct 15, 2021 10.45 10.46 10.02 10.27 223,727 +0.01(+0.08%)
Oct 14, 2021 10.12 10.27 10.03 10.26 108,722 +0.23(+2.25%)
Oct 13, 2021 10.14 10.20 9.910 10.03 57,978 -0.11(-1.11%)
Oct 12, 2021 10.14 10.20 10.07 10.14 70,945 -0.01(-0.09%)
Oct 11, 2021 10.34 10.38 10.14 10.15 82,663 -0.16(-1.60%)
Oct 08, 2021 10.27 10.37 10.27 10.32 43,532 +0.02(+0.17%)
Oct 07, 2021 10.33 10.33 10.20 10.30 101,712 +0.08(+0.76%)
Oct 06, 2021 10.16 10.24 9.988 10.22 93,475 -0.03(-0.34%)
Oct 05, 2021 10.30 10.36 10.21 10.26 85,847 +0.01(+0.08%)
Oct 04, 2021 10.29 10.37 10.18 10.25 103,938 -0.03(-0.34%)
Oct 01, 2021 10.14 10.43 10.08 10.28 135,843 +0.19(+1.89%)
Sep 30, 2021 10.24 10.24 10.09 10.09 135,738 -0.10(-0.94%)
Sep 29, 2021 10.01 10.24 9.971 10.19 142,195 +0.18(+1.82%)
Sep 28, 2021 10.24 10.31 9.971 10.01 191,883 -0.20(-1.96%)
Sep 27, 2021 9.988 10.28 9.988 10.21 209,717 +0.23(+2.35%)
Sep 24, 2021 9.962 10.08 9.962 9.971 141,936 +0.01(+0.09%)
Sep 23, 2021 9.728 9.997 9.702 9.962 111,131 +0.32(+3.33%)
Sep 22, 2021 9.624 9.754 9.589 9.641 197,472 +0.08(+0.82%)
Sep 21, 2021 9.676 9.676 9.493 9.563 130,888 +0.00(+0.00%)
Sep 20, 2021 9.676 9.676 9.433 9.563 236,215 -0.23(-2.39%)
Sep 17, 2021 9.615 9.814 9.558 9.797 887,490 +0.25(+2.64%)
Sep 16, 2021 9.554 9.624 9.372 9.545 173,045 +0.00(+0.00%)
Sep 15, 2021 9.389 9.554 9.372 9.545 157,125 +0.17(+1.85%)
Sep 14, 2021 9.511 9.511 9.259 9.372 166,443 -0.09(-0.92%)
Sep 13, 2021 9.537 9.537 9.346 9.459 308,527 +0.05(+0.55%)
Sep 10, 2021 9.554 9.554 9.329 9.407 247,912 -0.11(-1.19%)
Sep 09, 2021 9.632 9.667 9.511 9.519 172,700 -0.08(-0.81%)
Sep 08, 2021 9.667 9.710 9.554 9.598 145,614 -0.10(-1.07%)
Sep 07, 2021 9.728 9.780 9.676 9.702 139,834 +0.00(+0.00%)
Sep 03, 2021 9.754 9.762 9.624 9.702 116,317 -0.03(-0.27%)
Sep 02, 2021 9.710 9.819 9.650 9.728 112,653 +0.01(+0.09%)
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.