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 30, 2011 3.122 3.129 3.038 3.064 70,797 -0.06(-1.86%)
Dec 29, 2011 3.051 3.142 3.051 3.122 24,200 +0.07(+2.33%)
Dec 28, 2011 3.135 3.135 3.038 3.051 27,418 -0.12(-3.67%)
Dec 27, 2011 3.161 3.206 3.135 3.168 24,107 -0.05(-1.61%)
Dec 23, 2011 3.219 3.219 3.168 3.219 60,918 -0.12(-3.68%)
Dec 21, 2011 3.349 3.407 3.297 3.342 35,746 -0.02(-0.58%)
Dec 20, 2011 3.194 3.400 3.175 3.362 100,838 +0.25(+7.88%)
Dec 19, 2011 3.206 3.232 3.110 3.116 59,475 -0.06(-2.03%)
Dec 16, 2011 3.168 3.194 3.090 3.181 200,294 -0.05(-1.60%)
Dec 15, 2011 3.213 3.232 3.116 3.232 48,788 +0.05(+1.63%)
Dec 14, 2011 3.064 3.213 3.045 3.181 101,643 +0.08(+2.50%)
Dec 13, 2011 3.245 3.271 3.064 3.103 58,330 -0.12(-3.61%)
Dec 12, 2011 3.181 3.232 3.122 3.219 46,785 +0.00(+0.00%)
Dec 09, 2011 3.019 3.232 3.019 3.219 331,331 +0.21(+7.10%)
Dec 08, 2011 3.181 3.181 2.987 3.006 50,709 -0.17(-5.49%)
Dec 07, 2011 3.206 3.213 3.161 3.181 43,541 -0.03(-0.81%)
Dec 06, 2011 3.232 3.252 3.161 3.206 79,246 -0.03(-0.80%)
Dec 05, 2011 3.245 3.265 3.142 3.232 102,187 +0.03(+0.81%)
Dec 02, 2011 3.135 3.213 3.025 3.206 92,969 +0.13(+4.20%)
Dec 01, 2011 3.206 3.206 3.000 3.077 80,806 -0.16(-4.80%)
Nov 30, 2011 3.045 3.232 3.006 3.232 160,127 +0.28(+9.65%)
Nov 29, 2011 2.935 2.987 2.844 2.948 74,574 +0.01(+0.44%)
Nov 28, 2011 2.838 2.993 2.799 2.935 106,576 +0.20(+7.33%)
Nov 25, 2011 2.786 2.851 2.735 2.735 64,077 -0.06(-2.08%)
Nov 23, 2011 2.838 2.974 2.793 2.793 134,277 -0.06(-2.26%)
Nov 22, 2011 2.896 2.980 2.832 2.857 72,685 -0.05(-1.78%)
Nov 21, 2011 2.961 3.000 2.883 2.909 77,027 -0.10(-3.43%)
Nov 18, 2011 2.974 3.071 2.948 3.013 64,326 +0.03(+1.08%)
Nov 17, 2011 2.993 3.058 2.941 2.980 48,700 -0.03(-1.07%)
Nov 16, 2011 3.038 3.232 2.993 3.013 57,908 -0.06(-1.89%)
Nov 15, 2011 3.058 3.110 3.045 3.071 68,569 +0.01(+0.42%)
Nov 14, 2011 3.155 3.181 3.025 3.058 78,257 -0.08(-2.67%)
Nov 11, 2011 3.013 3.161 2.980 3.142 40,051 +0.16(+5.19%)
Nov 10, 2011 2.954 3.071 2.948 2.987 28,753 +0.08(+2.67%)
Nov 09, 2011 3.135 3.135 2.890 2.909 73,924 -0.30(-9.46%)
Nov 08, 2011 3.097 3.232 2.974 3.213 57,845 +0.12(+3.76%)
Nov 07, 2011 3.110 3.135 2.967 3.097 33,597 -0.03(-0.83%)
Nov 04, 2011 3.194 3.194 3.103 3.122 22,466 -0.10(-3.21%)
Nov 03, 2011 3.058 3.265 2.987 3.226 58,241 +0.18(+5.94%)
Nov 02, 2011 2.948 3.071 2.857 3.045 71,604 +0.13(+4.43%)
Nov 01, 2011 3.025 3.060 2.877 2.916 89,860 -0.21(-6.63%)
Oct 31, 2011 3.355 3.355 3.077 3.122 75,751 -0.21(-6.21%)
Oct 28, 2011 3.226 3.349 2.948 3.329 92,556 +0.09(+2.79%)
Oct 27, 2011 2.993 3.239 2.935 3.239 161,974 +0.33(+11.33%)
Oct 26, 2011 2.857 2.909 2.806 2.909 85,772 +0.12(+4.41%)
Oct 25, 2011 2.844 2.909 2.715 2.786 62,731 -0.09(-3.15%)
Oct 24, 2011 2.728 2.896 2.728 2.877 49,737 +0.17(+6.46%)
Oct 21, 2011 2.676 2.735 2.625 2.702 80,273 +0.10(+3.72%)
Oct 20, 2011 2.644 2.689 2.599 2.605 35,237 -0.02(-0.74%)
Oct 19, 2011 2.806 2.806 2.618 2.625 85,880 -0.16(-5.80%)
Oct 18, 2011 2.689 2.844 2.605 2.786 73,780 +0.12(+4.36%)
Oct 17, 2011 2.870 2.870 2.663 2.670 50,350 -0.23(-8.02%)
Oct 14, 2011 2.838 2.903 2.728 2.903 56,137 +0.08(+2.98%)
Oct 13, 2011 2.819 2.825 2.754 2.819 20,956 -0.02(-0.68%)
Oct 12, 2011 2.767 2.844 2.715 2.838 89,022 +0.08(+3.05%)
Oct 11, 2011 2.644 2.754 2.625 2.754 66,762 +0.08(+2.90%)
Oct 10, 2011 2.655 2.676 2.522 2.676 97,916 +0.10(+3.76%)
Oct 07, 2011 2.696 2.728 2.547 2.579 81,199 -0.12(-4.32%)
Oct 06, 2011 2.534 2.709 2.534 2.696 413,844 +0.06(+2.21%)
Oct 05, 2011 2.670 2.702 2.528 2.638 77,719 -0.04(-1.45%)
Oct 04, 2011 2.424 2.709 2.321 2.676 198,647 +0.25(+10.40%)
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.