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, 2020 7.426 7.426 7.426 167,470 -0.02(-0.22%)
Dec 30, 2020 7.401 7.526 7.401 7.443 167,470 +0.03(+0.34%)
Dec 29, 2020 7.510 7.510 7.342 7.418 178,120 -0.10(-1.34%)
Dec 28, 2020 7.493 7.619 7.401 7.518 194,749 +0.11(+1.47%)
Dec 24, 2020 7.510 7.510 7.305 7.409 66,412 -0.08(-1.01%)
Dec 23, 2020 7.217 7.510 7.158 7.485 202,091 +0.30(+4.20%)
Dec 22, 2020 7.175 7.250 7.145 7.183 208,162 -0.03(-0.46%)
Dec 21, 2020 7.367 7.459 7.133 7.217 262,409 -0.16(-2.16%)
Dec 18, 2020 7.610 7.702 7.351 7.376 1,695,656 -0.44(-5.57%)
Dec 17, 2020 7.752 7.861 7.669 7.811 238,169 +0.06(+0.76%)
Dec 16, 2020 7.769 7.828 7.685 7.752 307,657 -0.02(-0.22%)
Dec 15, 2020 7.685 7.861 7.593 7.769 233,812 +0.12(+1.53%)
Dec 14, 2020 7.878 7.878 7.652 7.652 282,307 +0.27(+3.63%)
Dec 11, 2020 7.384 7.493 7.351 7.384 172,957 -0.12(-1.56%)
Dec 10, 2020 7.434 7.560 7.434 7.501 253,907 -0.03(-0.33%)
Dec 09, 2020 7.552 7.669 7.485 7.526 149,483 +0.02(+0.22%)
Dec 08, 2020 7.334 7.518 7.334 7.510 114,561 +0.09(+1.24%)
Dec 07, 2020 7.518 7.518 7.284 7.418 134,446 -0.05(-0.67%)
Dec 04, 2020 7.325 7.485 7.275 7.468 136,049 +0.26(+3.60%)
Dec 03, 2020 7.267 7.300 7.150 7.208 176,886 -0.03(-0.35%)
Dec 02, 2020 7.208 7.321 7.133 7.233 207,216 +0.05(+0.70%)
Dec 01, 2020 7.217 7.284 7.074 7.183 290,336 +0.13(+1.90%)
Nov 30, 2020 7.367 7.409 7.032 7.049 205,011 -0.40(-5.39%)
Nov 27, 2020 7.602 7.635 7.300 7.451 143,574 -0.13(-1.77%)
Nov 25, 2020 7.510 7.665 7.384 7.585 239,250 +0.00(+0.00%)
Nov 24, 2020 7.275 7.619 7.242 7.585 1,067,504 +0.43(+5.97%)
Nov 23, 2020 7.267 7.292 7.141 7.158 568,827 +0.03(+0.35%)
Nov 20, 2020 7.049 7.145 7.016 7.133 182,871 -0.03(-0.35%)
Nov 19, 2020 7.074 7.166 6.970 7.158 142,075 +0.06(+0.83%)
Nov 18, 2020 7.359 7.392 7.074 7.099 185,084 -0.20(-2.75%)
Nov 17, 2020 7.049 7.325 6.991 7.300 183,028 +0.13(+1.87%)
Nov 16, 2020 7.108 7.225 7.049 7.166 236,230 +0.32(+4.65%)
Nov 13, 2020 6.773 6.915 6.748 6.848 164,954 +0.15(+2.25%)
Nov 12, 2020 6.781 6.857 6.681 6.698 585,261 -0.24(-3.44%)
Nov 11, 2020 7.334 7.334 6.806 6.936 213,201 -0.20(-2.76%)
Nov 10, 2020 6.965 7.217 6.857 7.133 230,440 +0.28(+4.03%)
Nov 09, 2020 6.622 7.099 6.463 6.857 486,017 +0.90(+15.03%)
Nov 06, 2020 6.145 6.162 5.944 5.961 115,623 -0.13(-2.06%)
Nov 05, 2020 5.760 6.095 5.760 6.086 125,409 +0.26(+4.45%)
Nov 04, 2020 6.230 6.230 5.802 5.827 177,407 -0.59(-9.22%)
Nov 03, 2020 6.295 6.468 6.254 6.419 155,214 +0.26(+4.27%)
Nov 02, 2020 6.049 6.164 5.950 6.156 123,039 +0.20(+3.31%)
Oct 30, 2020 5.967 6.073 5.876 5.958 227,657 -0.04(-0.68%)
Oct 29, 2020 5.835 6.069 5.737 5.999 197,579 +0.14(+2.38%)
Oct 28, 2020 5.728 5.942 5.728 5.860 176,418 -0.09(-1.52%)
Oct 27, 2020 6.180 6.189 5.934 5.950 86,084 -0.25(-4.11%)
Oct 26, 2020 6.419 6.419 6.164 6.205 157,027 -0.28(-4.31%)
Oct 23, 2020 6.230 6.706 6.230 6.484 386,446 +0.02(+0.38%)
Oct 22, 2020 6.016 6.476 5.958 6.460 637,509 +0.48(+7.97%)
Oct 21, 2020 5.860 6.016 5.827 5.983 185,849 +0.11(+1.82%)
Oct 20, 2020 5.852 5.958 5.835 5.876 129,466 +0.09(+1.56%)
Oct 19, 2020 5.827 5.917 5.761 5.786 114,140 -0.04(-0.71%)
Oct 16, 2020 5.835 5.884 5.720 5.827 122,528 -0.03(-0.49%)
Oct 15, 2020 5.564 5.860 5.564 5.856 168,637 +0.21(+3.71%)
Oct 14, 2020 5.745 5.864 5.630 5.646 120,585 -0.12(-2.00%)
Oct 13, 2020 5.991 5.991 5.745 5.761 226,905 -0.27(-4.50%)
Oct 12, 2020 5.909 6.073 5.884 6.032 105,328 +0.09(+1.52%)
Oct 09, 2020 6.041 6.098 5.926 5.942 80,915 -0.07(-1.09%)
Oct 08, 2020 6.065 6.082 5.934 6.008 183,111 +0.01(+0.21%)
Oct 07, 2020 5.868 6.032 5.843 5.995 204,797 +0.20(+3.48%)
Oct 06, 2020 5.868 6.057 5.761 5.794 279,647 +0.01(+0.14%)
Oct 05, 2020 5.704 5.819 5.654 5.786 161,433 +0.14(+2.47%)
Oct 02, 2020 5.375 5.663 5.375 5.646 146,620 +0.16(+3.00%)
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.