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

Heritage Commerce (NQ: HTBK )

8.010 UNCHANGED
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 (%)
Dec 31, 2003 7.960 8.025 7.915 7.947 16,095 -0.16(-1.91%)
Dec 30, 2003 7.838 8.109 7.838 8.102 23,560 +0.09(+1.13%)
Dec 29, 2003 8.044 8.109 7.922 8.012 15,546 +0.07(+0.94%)
Dec 26, 2003 7.938 7.938 7.938 7.938 154 -0.09(-1.17%)
Dec 24, 2003 8.031 8.031 8.031 8.031 154 +0.02(+0.24%)
Dec 23, 2003 7.825 8.012 7.818 8.012 11,898 +0.14(+1.81%)
Dec 22, 2003 7.834 7.870 7.818 7.870 14,004 +0.02(+0.25%)
Dec 19, 2003 8.077 8.077 7.760 7.850 15,891 -0.09(-1.14%)
Dec 18, 2003 7.886 7.947 7.818 7.941 12,031 +0.10(+1.24%)
Dec 17, 2003 7.886 7.934 7.786 7.844 8,976 -0.10(-1.22%)
Dec 16, 2003 7.689 7.941 7.657 7.941 248,199 +0.12(+1.57%)
Dec 15, 2003 7.915 8.038 7.805 7.818 22,334 -0.10(-1.22%)
Dec 12, 2003 7.914 7.928 7.818 7.915 8,363 +0.06(+0.74%)
Dec 11, 2003 7.902 7.934 7.818 7.857 18,572 +0.02(+0.25%)
Dec 10, 2003 7.818 7.973 7.799 7.838 87,922 +0.01(+0.08%)
Dec 09, 2003 7.947 8.070 7.818 7.831 11,304 -0.28(-3.50%)
Dec 08, 2003 7.815 8.122 7.815 8.115 15,815 +0.30(+3.80%)
Dec 05, 2003 7.980 8.012 7.818 7.818 3,095 -0.16(-2.02%)
Dec 04, 2003 7.786 8.096 7.508 7.980 48,682 +0.00(+0.00%)
Dec 03, 2003 7.980 8.109 7.973 7.980 67,621 -0.01(-0.08%)
Dec 02, 2003 8.141 8.141 7.980 7.986 13,749 -0.11(-1.36%)
Dec 01, 2003 8.090 8.109 7.993 8.096 22,996 +0.02(+0.24%)
Nov 28, 2003 8.102 8.102 8.044 8.077 4,530 +0.01(+0.09%)
Nov 26, 2003 8.057 8.102 7.650 8.069 19,096 +0.12(+1.54%)
Nov 25, 2003 8.006 8.090 7.812 7.947 11,143 -0.12(-1.52%)
Nov 24, 2003 7.786 8.096 7.766 8.070 15,907 +0.32(+4.17%)
Nov 21, 2003 7.909 7.909 7.553 7.747 7,158 +0.10(+1.27%)
Nov 20, 2003 7.728 7.812 7.527 7.650 6,404 -0.10(-1.33%)
Nov 19, 2003 7.314 7.825 7.308 7.754 8,388 +0.39(+5.26%)
Nov 18, 2003 7.773 7.773 7.366 7.366 14,238 -0.14(-1.89%)
Nov 17, 2003 7.527 7.689 7.463 7.508 9,286 -0.09(-1.19%)
Nov 14, 2003 7.786 7.786 7.598 7.598 26,011 -0.19(-2.41%)
Nov 13, 2003 7.786 7.947 7.721 7.786 9,033 -0.21(-2.58%)
Nov 12, 2003 7.792 8.109 7.792 7.992 8,376 +0.30(+3.94%)
Nov 11, 2003 7.689 7.754 7.682 7.689 4,231 +0.00(+0.00%)
Nov 10, 2003 7.850 7.857 7.682 7.689 20,276 -0.16(-1.98%)
Nov 07, 2003 7.960 8.122 7.844 7.844 6,223 -0.07(-0.90%)
Nov 06, 2003 7.818 8.070 7.754 7.915 31,017 -0.16(-2.00%)
Nov 05, 2003 8.135 8.135 7.818 8.077 15,133 -0.06(-0.71%)
Nov 04, 2003 8.038 8.232 7.909 8.135 6,741 +0.01(+0.16%)
Nov 03, 2003 7.747 8.141 7.508 8.122 31,818 +0.50(+6.53%)
Oct 31, 2003 7.986 8.044 7.385 7.624 23,679 -0.29(-3.67%)
Oct 30, 2003 7.883 7.954 7.900 7.915 30,887 +0.03(+0.41%)
Oct 29, 2003 7.670 7.883 7.670 7.883 34,203 +0.13(+1.67%)
Oct 28, 2003 7.469 7.754 7.443 7.754 12,381 +0.10(+1.27%)
Oct 27, 2003 7.586 7.670 7.495 7.656 16,095 +0.25(+3.39%)
Oct 24, 2003 7.463 7.465 7.308 7.405 23,679 -0.06(-0.78%)
Oct 23, 2003 7.301 7.527 7.301 7.463 15,631 +0.22(+3.03%)
Oct 22, 2003 7.511 7.511 7.243 7.243 22,596 -0.28(-3.69%)
Oct 21, 2003 7.592 7.695 7.495 7.521 26,929 +0.03(+0.34%)
Oct 20, 2003 7.534 7.534 7.463 7.495 6,500 +0.02(+0.26%)
Oct 17, 2003 7.469 7.734 7.463 7.476 34,432 -0.21(-2.68%)
Oct 16, 2003 7.450 7.682 7.463 7.682 2,476 +0.23(+3.11%)
Oct 15, 2003 7.747 7.747 7.418 7.450 49,429 -0.30(-3.84%)
Oct 14, 2003 7.527 7.754 7.527 7.747 20,738 +0.16(+2.13%)
Oct 13, 2003 7.430 7.754 7.237 7.586 11,917 +0.13(+1.73%)
Oct 10, 2003 7.754 7.754 7.443 7.456 20,074 -0.30(-3.83%)
Oct 09, 2003 7.676 7.754 7.437 7.754 9,142 +0.18(+2.39%)
Oct 08, 2003 7.682 7.792 7.527 7.573 10,833 -0.26(-3.30%)
Oct 07, 2003 7.682 7.850 7.560 7.831 60,390 +0.21(+2.71%)
Oct 06, 2003 7.825 7.850 7.514 7.624 12,226 -0.20(-2.56%)
Oct 03, 2003 7.844 7.844 7.686 7.825 12,845 +0.01(+0.08%)
Oct 02, 2003 7.637 7.818 7.495 7.818 24,468 +0.06(+0.83%)
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.