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

Heritage Commerce (NQ: HTBK )

7.980 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2014 5.306 5.385 5.254 5.300 48,887 +0.01(+0.25%)
Feb 27, 2014 5.208 5.293 5.208 5.287 68,564 +0.05(+0.88%)
Feb 26, 2014 5.280 5.338 5.208 5.241 45,316 -0.03(-0.50%)
Feb 25, 2014 5.333 5.333 5.241 5.267 29,996 -0.09(-1.71%)
Feb 24, 2014 5.372 5.398 5.293 5.359 31,358 +0.07(+1.24%)
Feb 21, 2014 5.274 5.411 5.241 5.293 52,281 +0.05(+1.00%)
Feb 20, 2014 5.293 5.385 5.208 5.241 39,599 +0.03(+0.50%)
Feb 19, 2014 5.359 5.416 5.208 5.215 32,630 -0.18(-3.28%)
Feb 18, 2014 5.287 5.437 5.287 5.391 26,574 +0.11(+2.11%)
Feb 14, 2014 5.326 5.280 5.280 5.280 16,485 -0.03(-0.62%)
Feb 13, 2014 5.175 5.339 5.175 5.313 15,521 +0.10(+1.88%)
Feb 12, 2014 5.293 5.339 5.208 5.215 19,943 -0.05(-1.00%)
Feb 11, 2014 5.195 5.267 5.195 5.267 17,978 +0.05(+0.88%)
Feb 10, 2014 5.293 5.293 5.188 5.221 40,103 -0.05(-0.99%)
Feb 07, 2014 5.175 5.293 5.175 5.274 78,340 +0.09(+1.77%)
Feb 06, 2014 5.146 5.208 5.116 5.182 42,767 +0.07(+1.28%)
Feb 05, 2014 5.221 5.221 5.110 5.116 39,709 -0.05(-1.01%)
Feb 04, 2014 5.188 5.247 5.044 5.169 42,449 -0.01(-0.13%)
Feb 03, 2014 5.228 5.411 5.038 5.175 78,725 -0.05(-0.88%)
Jan 31, 2014 5.221 5.338 5.195 5.221 47,179 -0.12(-2.32%)
Jan 30, 2014 5.306 5.436 5.267 5.345 40,904 +0.10(+1.86%)
Jan 29, 2014 5.234 5.449 5.084 5.247 159,001 +0.03(+0.63%)
Jan 28, 2014 5.345 5.345 5.121 5.215 87,554 -0.10(-1.96%)
Jan 27, 2014 5.260 5.514 5.234 5.319 46,944 +0.10(+1.87%)
Jan 24, 2014 5.228 5.352 5.130 5.221 39,442 -0.09(-1.72%)
Jan 23, 2014 5.338 5.338 5.202 5.312 24,713 -0.06(-1.09%)
Jan 22, 2014 5.371 5.410 5.332 5.371 36,587 +0.03(+0.49%)
Jan 21, 2014 5.430 5.430 5.325 5.345 29,234 -0.03(-0.61%)
Jan 17, 2014 5.332 5.378 5.378 5.378 33,444 +0.04(+0.73%)
Jan 16, 2014 5.273 5.358 5.273 5.338 17,769 +0.03(+0.61%)
Jan 15, 2014 5.221 5.338 5.189 5.306 26,353 +0.08(+1.62%)
Jan 14, 2014 5.189 5.286 5.110 5.221 32,579 +0.05(+1.01%)
Jan 13, 2014 5.136 5.286 5.052 5.169 86,441 +0.03(+0.63%)
Jan 10, 2014 5.195 5.195 5.097 5.136 28,334 -0.05(-0.88%)
Jan 09, 2014 5.332 5.352 5.156 5.182 18,544 -0.11(-2.09%)
Jan 08, 2014 5.358 5.417 5.215 5.293 15,622 -0.06(-1.10%)
Jan 07, 2014 5.352 5.449 5.286 5.352 44,497 +0.01(+0.12%)
Jan 06, 2014 5.443 5.443 5.338 5.345 17,004 -0.12(-2.15%)
Jan 03, 2014 5.410 5.541 5.410 5.462 33,741 +0.06(+1.09%)
Jan 02, 2014 5.345 5.443 5.345 5.404 32,414 +0.03(+0.61%)
Dec 31, 2013 5.378 5.371 5.371 5.371 20,250 +0.02(+0.37%)
Dec 30, 2013 5.365 5.384 5.345 5.352 62,123 +0.00(+0.00%)
Dec 27, 2013 5.423 5.423 5.286 5.352 13,821 -0.05(-0.85%)
Dec 26, 2013 5.475 5.475 5.110 5.397 22,476 -0.03(-0.60%)
Dec 24, 2013 5.482 5.534 5.430 5.430 11,575 +0.04(+0.73%)
Dec 23, 2013 5.338 5.391 5.260 5.391 23,576 +0.08(+1.47%)
Dec 20, 2013 5.169 5.384 5.169 5.312 165,624 +0.17(+3.30%)
Dec 19, 2013 5.280 5.283 5.052 5.143 32,990 -0.17(-3.19%)
Dec 18, 2013 5.110 5.319 5.006 5.312 34,010 +0.23(+4.49%)
Dec 17, 2013 5.045 5.123 4.947 5.084 63,672 +0.00(+0.00%)
Dec 16, 2013 5.045 5.117 4.954 5.084 38,388 +0.08(+1.56%)
Dec 13, 2013 4.908 5.070 4.908 5.006 26,944 +0.10(+1.99%)
Dec 12, 2013 4.928 5.052 4.817 4.908 24,099 -0.03(-0.66%)
Dec 11, 2013 5.013 5.013 4.921 4.941 21,605 -0.08(-1.56%)
Dec 10, 2013 5.149 5.156 4.947 5.019 49,727 -0.13(-2.53%)
Dec 09, 2013 5.365 5.410 5.136 5.149 40,508 -0.23(-4.24%)
Dec 06, 2013 5.215 5.378 5.176 5.378 0 +0.24(+4.70%)
Dec 05, 2013 5.247 5.247 5.091 5.136 0 -0.09(-1.75%)
Dec 04, 2013 5.215 5.319 5.084 5.228 0 +0.01(+0.12%)
Dec 03, 2013 5.338 5.345 5.071 5.221 0 -0.11(-2.08%)
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.