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, 2021 10.33 10.48 10.29 10.47 103,845 +0.11(+1.02%)
Dec 30, 2021 10.37 10.43 10.32 10.36 74,546 -0.03(-0.25%)
Dec 29, 2021 10.47 10.52 10.33 10.39 61,449 -0.04(-0.42%)
Dec 28, 2021 10.51 10.61 10.33 10.43 120,665 +0.04(+0.34%)
Dec 27, 2021 10.26 10.40 10.16 10.40 156,826 +0.13(+1.28%)
Dec 23, 2021 10.17 10.32 10.17 10.26 94,035 +0.15(+1.47%)
Dec 22, 2021 9.993 10.21 9.826 10.12 122,350 +0.06(+0.61%)
Dec 21, 2021 10.07 10.26 9.975 10.05 160,091 +0.03(+0.26%)
Dec 20, 2021 9.984 10.08 9.704 10.03 203,487 -0.12(-1.21%)
Dec 17, 2021 10.19 10.42 9.914 10.15 1,235,461 -0.11(-1.03%)
Dec 16, 2021 10.33 10.46 10.21 10.26 239,990 +0.08(+0.78%)
Dec 15, 2021 9.835 10.26 9.748 10.18 425,728 +0.66(+6.91%)
Dec 14, 2021 9.458 9.682 9.318 9.520 283,202 +0.07(+0.74%)
Dec 13, 2021 9.572 9.642 9.353 9.450 315,259 -0.13(-1.37%)
Dec 10, 2021 9.669 9.818 9.502 9.581 208,763 -0.08(-0.82%)
Dec 09, 2021 9.704 9.739 9.590 9.660 113,883 -0.11(-1.17%)
Dec 08, 2021 9.853 9.896 9.656 9.774 84,511 -0.02(-0.18%)
Dec 07, 2021 9.932 9.932 9.748 9.791 167,583 -0.02(-0.18%)
Dec 06, 2021 9.826 9.914 9.748 9.809 185,035 +0.15(+1.54%)
Dec 03, 2021 9.897 9.897 9.616 9.660 178,963 -0.18(-1.87%)
Dec 02, 2021 9.616 9.905 9.581 9.844 243,688 +0.32(+3.31%)
Dec 01, 2021 9.818 9.984 9.528 9.528 227,905 -0.08(-0.82%)
Nov 30, 2021 9.581 9.677 9.463 9.607 244,500 -0.10(-0.99%)
Nov 29, 2021 9.975 9.975 9.660 9.704 144,976 -0.07(-0.72%)
Nov 26, 2021 9.958 10.06 9.599 9.774 197,342 -0.56(-5.43%)
Nov 24, 2021 10.31 10.45 10.20 10.33 129,220 -0.01(-0.08%)
Nov 23, 2021 10.40 10.40 10.29 10.34 168,069 +0.04(+0.34%)
Nov 22, 2021 10.40 10.54 10.20 10.31 147,133 +0.06(+0.60%)
Nov 19, 2021 10.28 10.33 10.19 10.25 75,722 -0.14(-1.35%)
Nov 18, 2021 10.36 10.46 10.36 10.39 202,738 +0.02(+0.17%)
Nov 17, 2021 10.47 10.47 10.31 10.37 100,522 -0.14(-1.33%)
Nov 16, 2021 10.58 10.62 10.48 10.51 81,093 -0.08(-0.75%)
Nov 15, 2021 10.64 10.64 10.50 10.59 118,506 +0.03(+0.25%)
Nov 12, 2021 10.68 10.68 10.45 10.56 92,554 -0.06(-0.58%)
Nov 11, 2021 10.59 10.73 10.55 10.62 136,364 -0.01(-0.08%)
Nov 10, 2021 10.64 10.63 171,221 +0.03(+0.25%)
Nov 09, 2021 10.65 10.65 10.47 10.61 104,260 -0.07(-0.66%)
Nov 08, 2021 10.67 10.95 10.62 10.68 236,711 +0.01(+0.08%)
Nov 05, 2021 10.68 10.93 10.66 10.67 334,302 +0.08(+0.74%)
Nov 04, 2021 10.72 10.72 10.47 10.59 99,568 -0.11(-1.05%)
Nov 03, 2021 10.43 10.75 10.36 10.70 179,562 +0.27(+2.58%)
Nov 02, 2021 10.68 10.75 10.41 10.43 160,548 -0.23(-2.20%)
Nov 01, 2021 10.48 10.67 10.40 10.67 305,837 +0.27(+2.59%)
Oct 29, 2021 10.29 10.57 10.23 10.40 179,229 +0.25(+2.48%)
Oct 28, 2021 9.983 10.15 53,349 +0.16(+1.65%)
Oct 27, 2021 10.13 10.13 9.944 9.983 116,716 -0.20(-1.96%)
Oct 26, 2021 10.23 10.18 107,138 -0.07(-0.68%)
Oct 25, 2021 10.23 10.26 10.12 10.25 82,384 +0.03(+0.26%)
Oct 22, 2021 10.10 10.26 10.09 10.23 92,063 +0.13(+1.29%)
Oct 21, 2021 10.24 10.24 10.03 10.10 79,577 -0.12(-1.19%)
Oct 20, 2021 10.05 10.25 10.05 10.22 132,562 +0.13(+1.29%)
Oct 19, 2021 10.13 10.14 9.974 10.09 144,576 -0.03(-0.26%)
Oct 18, 2021 10.23 10.35 9.957 10.11 228,541 -0.15(-1.44%)
Oct 15, 2021 10.44 10.45 10.02 10.26 223,844 +0.01(+0.08%)
Oct 14, 2021 10.11 10.26 10.03 10.25 108,779 +0.23(+2.25%)
Oct 13, 2021 10.14 10.19 9.905 10.03 58,008 -0.11(-1.11%)
Oct 12, 2021 10.14 10.19 10.06 10.14 70,982 -0.01(-0.09%)
Oct 11, 2021 10.34 10.37 10.14 10.15 82,707 -0.16(-1.60%)
Oct 08, 2021 10.26 10.37 10.26 10.31 43,555 +0.02(+0.17%)
Oct 07, 2021 10.32 10.33 10.19 10.29 101,765 +0.08(+0.76%)
Oct 06, 2021 10.16 10.23 9.983 10.22 93,524 -0.03(-0.34%)
Oct 05, 2021 10.29 10.36 10.20 10.25 85,892 +0.01(+0.08%)
Oct 04, 2021 10.29 10.36 10.17 10.24 103,993 -0.03(-0.34%)
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.