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, 2017 10.35 10.55 10.13 10.20 140,656 -0.16(-1.52%)
Feb 27, 2017 10.32 10.40 10.23 10.35 83,642 +0.01(+0.14%)
Feb 24, 2017 10.26 10.36 10.22 10.34 129,710 +0.06(+0.63%)
Feb 23, 2017 10.21 10.33 10.15 10.28 102,198 -0.02(-0.21%)
Feb 22, 2017 10.18 10.32 10.12 10.30 80,441 +0.06(+0.63%)
Feb 21, 2017 10.27 10.27 10.12 10.23 90,185 +0.03(+0.28%)
Feb 17, 2017 10.20 10.20 10.20 0 -0.13(-1.25%)
Feb 16, 2017 10.21 10.35 10.19 10.33 159,799 +0.09(+0.84%)
Feb 15, 2017 10.12 10.31 10.09 10.25 159,511 +0.09(+0.92%)
Feb 14, 2017 9.981 10.19 9.765 10.15 143,189 +0.16(+1.58%)
Feb 13, 2017 9.995 10.10 9.921 9.995 216,702 +0.07(+0.72%)
Feb 10, 2017 9.873 9.938 9.783 9.924 93,460 +0.08(+0.80%)
Feb 09, 2017 9.766 9.909 9.766 9.845 101,908 +0.07(+0.73%)
Feb 08, 2017 9.845 9.845 9.622 9.773 147,724 -0.09(-0.87%)
Feb 07, 2017 10.09 10.12 9.845 9.859 143,043 -0.19(-1.92%)
Feb 06, 2017 10.07 10.12 9.944 10.05 111,620 -0.09(-0.91%)
Feb 03, 2017 9.880 10.19 9.880 10.14 231,395 +0.34(+3.42%)
Feb 02, 2017 9.873 9.887 9.759 9.809 122,911 -0.07(-0.72%)
Feb 01, 2017 10.09 10.18 9.830 9.880 265,265 -0.13(-1.28%)
Jan 31, 2017 9.916 10.11 9.909 10.01 221,307 +0.01(+0.14%)
Jan 30, 2017 9.952 10.09 9.952 9.994 225,625 -0.29(-2.77%)
Jan 27, 2017 10.48 10.48 10.19 10.28 192,481 +0.01(+0.14%)
Jan 26, 2017 10.27 10.35 10.22 10.27 163,855 -0.03(-0.28%)
Jan 25, 2017 10.34 10.47 10.27 10.29 70,974 +0.05(+0.49%)
Jan 24, 2017 10.11 10.27 10.02 10.24 213,607 +0.16(+1.63%)
Jan 23, 2017 10.09 10.32 10.06 10.08 161,809 +0.00(+0.00%)
Jan 20, 2017 9.980 10.12 9.980 10.08 154,936 +0.10(+1.00%)
Jan 19, 2017 10.08 10.12 9.923 9.980 184,274 -0.10(-0.99%)
Jan 18, 2017 10.04 10.12 9.830 10.08 271,832 +0.11(+1.14%)
Jan 17, 2017 10.31 10.31 9.845 9.966 212,691 -0.31(-3.05%)
Jan 13, 2017 10.28 10.28 10.28 0 +0.05(+0.49%)
Jan 12, 2017 10.27 10.29 9.640 10.23 231,652 -0.09(-0.83%)
Jan 11, 2017 10.22 10.37 10.05 10.32 232,354 +0.14(+1.33%)
Jan 10, 2017 9.866 10.27 9.816 10.18 650,528 +0.38(+3.93%)
Jan 09, 2017 9.952 9.997 9.745 9.795 135,420 -0.21(-2.07%)
Jan 06, 2017 10.03 10.06 9.944 10.00 75,334 +0.01(+0.07%)
Jan 05, 2017 10.19 10.23 9.930 9.994 119,175 -0.21(-2.10%)
Jan 04, 2017 10.15 10.26 10.07 10.21 161,973 +0.16(+1.63%)
Jan 03, 2017 10.31 10.37 10.04 10.04 189,798 -0.24(-2.36%)
Dec 30, 2016 10.29 10.29 10.29 0 +0.04(+0.42%)
Dec 29, 2016 10.26 10.37 10.05 10.24 174,296 -0.06(-0.62%)
Dec 28, 2016 10.14 10.33 10.14 10.31 210,813 +0.13(+1.26%)
Dec 27, 2016 10.01 10.20 9.980 10.18 279,140 +0.16(+1.57%)
Dec 23, 2016 10.02 10.02 10.02 0 -0.02(-0.21%)
Dec 22, 2016 10.14 10.16 9.987 10.04 165,183 -0.05(-0.49%)
Dec 21, 2016 10.18 10.18 9.959 10.09 133,060 -0.01(-0.07%)
Dec 20, 2016 9.959 10.13 9.930 10.10 245,943 +0.21(+2.09%)
Dec 19, 2016 9.909 9.959 9.716 9.895 210,434 -0.06(-0.57%)
Dec 16, 2016 9.859 9.980 9.766 9.952 680,955 +0.14(+1.38%)
Dec 15, 2016 9.866 9.912 9.773 9.816 244,152 +0.01(+0.15%)
Dec 14, 2016 9.859 10.12 9.716 9.802 227,375 -0.12(-1.22%)
Dec 13, 2016 9.923 9.987 9.830 9.923 131,471 +0.01(+0.14%)
Dec 12, 2016 10.02 10.11 10.02 9.909 313,729 -0.06(-0.64%)
Dec 09, 2016 9.852 10.02 9.759 9.973 502,006 +0.18(+1.82%)
Dec 08, 2016 9.360 9.895 9.360 9.795 423,202 +0.38(+4.01%)
Dec 07, 2016 9.381 9.474 9.296 9.417 455,144 +0.01(+0.08%)
Dec 06, 2016 9.267 9.545 9.260 9.410 694,148 +0.12(+1.30%)
Dec 05, 2016 9.110 9.338 9.082 9.289 407,223 +0.22(+2.44%)
Dec 02, 2016 8.911 9.089 8.904 9.068 535,594 +0.19(+2.17%)
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.