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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
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 (%)
Dec 31, 2010 2.837 2.908 2.804 2.908 21,042 +0.08(+2.74%)
Dec 30, 2010 2.585 2.940 2.585 2.830 45,571 +0.25(+9.50%)
Dec 29, 2010 2.578 2.604 2.576 2.585 173,581 -0.03(-1.23%)
Dec 28, 2010 2.681 2.746 2.610 2.617 27,361 +0.03(+1.25%)
Dec 27, 2010 2.585 2.617 2.585 2.585 16,153 +0.00(+0.00%)
Dec 23, 2010 2.649 2.649 2.585 2.585 26,434 -0.15(-5.44%)
Dec 22, 2010 2.585 2.869 2.533 2.733 65,971 +0.21(+8.46%)
Dec 21, 2010 2.423 2.520 2.423 2.520 1,470 +0.06(+2.63%)
Dec 20, 2010 2.397 2.513 2.397 2.455 25,739 +0.06(+2.43%)
Dec 17, 2010 2.559 2.572 2.397 2.397 113,562 -0.19(-7.25%)
Dec 16, 2010 2.513 2.585 2.423 2.585 35,390 +0.10(+3.90%)
Dec 15, 2010 2.455 2.533 2.449 2.488 171,975 +0.05(+1.85%)
Dec 14, 2010 2.423 2.455 2.391 2.442 31,360 +0.01(+0.53%)
Dec 13, 2010 2.488 2.488 2.429 2.429 32,657 -0.03(-1.05%)
Dec 10, 2010 2.462 2.462 2.433 2.455 10,384 +0.00(+0.00%)
Dec 09, 2010 2.442 2.468 2.442 2.455 19,740 +0.03(+1.04%)
Dec 08, 2010 2.468 2.468 2.423 2.430 9,556 +0.01(+0.29%)
Dec 07, 2010 2.371 2.442 2.358 2.423 26,852 +0.01(+0.27%)
Dec 06, 2010 2.429 2.429 2.365 2.417 13,774 -0.04(-1.58%)
Dec 03, 2010 2.455 2.475 2.449 2.455 11,452 +0.00(+0.00%)
Dec 02, 2010 2.507 2.552 2.410 2.455 16,609 +0.01(+0.21%)
Dec 01, 2010 2.345 2.520 2.339 2.450 57,572 +0.06(+2.49%)
Nov 30, 2010 2.358 2.391 2.358 2.391 11,126 +0.02(+0.82%)
Nov 29, 2010 2.352 2.410 2.352 2.371 32,290 +0.01(+0.27%)
Nov 26, 2010 2.358 2.384 2.358 2.365 5,416 -0.01(-0.27%)
Nov 24, 2010 2.391 2.371 2.371 2.371 8,027 -0.02(-0.81%)
Nov 23, 2010 2.384 2.409 2.358 2.391 8,239 +0.01(+0.27%)
Nov 22, 2010 2.423 2.423 2.358 2.384 23,614 -0.06(-2.38%)
Nov 19, 2010 2.442 2.442 2.423 2.442 6,175 -0.01(-0.52%)
Nov 18, 2010 2.365 2.552 2.358 2.455 19,966 +0.09(+3.82%)
Nov 17, 2010 2.410 2.468 2.345 2.365 23,681 -0.09(-3.68%)
Nov 16, 2010 2.397 2.488 2.345 2.455 17,303 +0.04(+1.60%)
Nov 15, 2010 2.455 2.462 2.417 2.417 1,392 -0.04(-1.58%)
Nov 12, 2010 2.520 2.520 2.455 2.455 23,111 -0.05(-2.14%)
Nov 11, 2010 2.488 2.520 2.462 2.509 7,591 +0.03(+1.12%)
Nov 10, 2010 2.455 2.488 2.455 2.481 5,022 +0.02(+0.82%)
Nov 09, 2010 2.429 2.488 2.423 2.461 15,637 +0.04(+1.57%)
Nov 08, 2010 2.423 2.462 2.423 2.423 23,518 -0.06(-2.60%)
Nov 05, 2010 2.449 2.520 2.326 2.488 119,042 +0.06(+2.67%)
Nov 04, 2010 2.520 2.520 2.423 2.423 14,737 -0.11(-4.34%)
Nov 03, 2010 2.494 2.533 2.488 2.533 12,625 +0.06(+2.35%)
Nov 02, 2010 2.507 2.507 2.423 2.475 7,456 +0.01(+0.52%)
Nov 01, 2010 2.462 2.507 2.455 2.462 65,076 +0.03(+1.33%)
Oct 29, 2010 2.468 2.468 2.429 2.429 16,697 +0.01(+0.27%)
Oct 28, 2010 2.423 2.481 2.423 2.423 53,148 +0.00(+0.00%)
Oct 27, 2010 2.333 2.442 2.261 2.423 47,923 +0.13(+5.63%)
Oct 25, 2010 2.313 2.313 2.287 2.294 9,321 -0.03(-1.11%)
Oct 22, 2010 2.261 2.358 2.261 2.320 52,234 +0.03(+1.13%)
Oct 21, 2010 2.294 2.294 2.294 2.294 116,230 -0.06(-2.74%)
Oct 20, 2010 2.294 2.358 2.261 2.358 18,062 +0.02(+0.83%)
Oct 19, 2010 2.313 2.345 2.313 2.339 5,772 +0.04(+1.69%)
Oct 18, 2010 2.294 2.300 2.268 2.300 46,531 +0.01(+0.28%)
Oct 15, 2010 2.294 2.294 2.294 2.294 1,857 +0.02(+0.85%)
Oct 14, 2010 2.307 2.307 2.255 2.274 28,941 -0.02(-0.85%)
Oct 13, 2010 2.268 2.294 2.268 2.294 51,407 +0.03(+1.14%)
Oct 12, 2010 2.294 2.294 2.247 2.268 928 +0.01(+0.29%)
Oct 08, 2010 2.307 2.261 2.261 2.261 2,011 -0.04(-1.69%)
Oct 07, 2010 2.307 2.307 2.300 2.300 1,547 -0.02(-0.84%)
Oct 06, 2010 2.326 2.326 2.320 2.320 31,006 -0.03(-1.10%)
Oct 05, 2010 2.242 2.358 2.236 2.345 44,628 +0.09(+4.01%)
Oct 04, 2010 2.261 2.274 2.255 2.255 2,414 -0.02(-0.85%)
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.