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 (%)
Mar 31, 2003 5.912 5.912 5.789 5.835 21,203 +0.00(+0.00%)
Mar 28, 2003 5.815 5.854 5.815 5.835 19,191 -0.08(-1.31%)
Mar 27, 2003 5.886 5.931 5.822 5.912 16,405 +0.00(+0.00%)
Mar 26, 2003 5.815 5.912 5.815 5.912 31,108 +0.10(+1.67%)
Mar 25, 2003 5.815 5.815 5.815 5.815 1,702 -0.05(-0.88%)
Mar 24, 2003 5.815 5.893 5.815 5.867 16,250 -0.03(-0.44%)
Mar 21, 2003 5.867 5.899 5.815 5.893 10,678 +0.03(+0.44%)
Mar 20, 2003 5.867 5.867 5.841 5.867 928 -0.01(-0.22%)
Mar 19, 2003 5.835 5.944 5.751 5.880 19,191 +0.02(+0.39%)
Mar 18, 2003 5.847 5.857 5.841 5.857 1,083 -0.04(-0.60%)
Mar 17, 2003 5.873 5.912 5.815 5.893 6,809 -0.05(-0.76%)
Mar 14, 2003 5.957 5.957 5.880 5.938 4,333 -0.02(-0.33%)
Mar 13, 2003 5.938 5.977 5.938 5.957 2,785 +0.06(+1.10%)
Mar 12, 2003 5.912 5.931 5.847 5.893 1,702 -0.01(-0.22%)
Mar 11, 2003 5.815 5.906 5.751 5.906 25,536 +0.03(+0.44%)
Mar 10, 2003 5.886 5.919 5.751 5.880 21,048 +0.05(+0.78%)
Mar 07, 2003 6.067 6.067 5.751 5.835 24,917 -0.14(-2.27%)
Mar 06, 2003 5.880 5.990 5.880 5.970 55,871 -0.04(-0.65%)
Mar 05, 2003 5.912 6.080 5.880 6.009 49,216 +0.10(+1.64%)
Mar 04, 2003 5.957 5.957 5.906 5.912 10,059 -0.03(-0.54%)
Mar 03, 2003 5.886 6.132 5.789 5.944 79,241 +0.06(+0.99%)
Feb 28, 2003 5.880 5.912 5.847 5.886 20,119 +0.06(+1.11%)
Feb 27, 2003 5.847 5.847 5.815 5.822 13,310 -0.03(-0.55%)
Feb 26, 2003 5.815 5.854 5.815 5.854 1,547 +0.04(+0.67%)
Feb 25, 2003 5.815 5.847 5.783 5.815 13,155 +0.00(+0.00%)
Feb 24, 2003 5.815 5.815 5.815 5.815 1,392 +0.00(+0.00%)
Feb 21, 2003 5.809 5.815 5.802 5.815 5,107 +0.01(+0.11%)
Feb 20, 2003 5.809 5.815 5.763 5.809 26,310 +0.00(+0.00%)
Feb 19, 2003 5.809 5.809 5.809 5.809 4,178 +0.00(+0.00%)
Feb 18, 2003 5.751 5.815 5.751 5.809 29,870 -0.01(-0.11%)
Feb 14, 2003 5.815 5.815 5.815 5.815 15,476 +0.08(+1.47%)
Feb 13, 2003 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Feb 12, 2003 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Feb 11, 2003 5.731 5.731 5.731 5.731 1,392 -0.08(-1.44%)
Feb 10, 2003 5.789 5.815 5.757 5.815 3,714 +0.06(+1.01%)
Feb 07, 2003 5.796 5.815 5.751 5.757 23,369 -0.05(-0.89%)
Feb 06, 2003 5.809 5.809 5.809 5.809 2,166 +0.00(+0.00%)
Feb 05, 2003 5.718 5.809 5.718 5.809 4,952 +0.09(+1.58%)
Feb 04, 2003 5.654 5.718 5.654 5.718 132,945 +0.06(+1.14%)
Feb 03, 2003 5.686 5.686 5.654 5.654 1,392 +0.03(+0.57%)
Jan 30, 2003 5.654 5.654 5.621 5.621 454,863 -0.04(-0.68%)
Jan 28, 2003 5.654 5.705 5.654 5.660 11,607 -0.03(-0.51%)
Jan 27, 2003 5.654 5.689 5.628 5.689 16,869 +0.00(+0.06%)
Jan 24, 2003 5.628 5.686 5.628 5.686 24,762 +0.06(+1.15%)
Jan 23, 2003 5.608 5.641 5.608 5.621 9,286 -0.06(-1.14%)
Jan 22, 2003 5.628 5.705 5.628 5.686 25,691 +0.06(+1.03%)
Jan 21, 2003 5.654 5.654 5.628 5.628 1,083 +0.00(+0.00%)
Jan 17, 2003 5.628 5.628 5.628 5.628 0 -0.00(-0.01%)
Jan 16, 2003 5.628 5.654 5.628 5.628 34,358 -0.01(-0.11%)
Jan 15, 2003 5.654 5.654 5.628 5.635 4,488 -0.07(-1.23%)
Jan 14, 2003 5.570 5.705 5.570 5.705 6,964 +0.15(+2.67%)
Jan 13, 2003 5.563 5.563 5.557 5.557 1,702 +0.00(+0.00%)
Jan 10, 2003 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Jan 09, 2003 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Jan 08, 2003 5.570 5.576 5.557 5.557 2,631 -0.03(-0.58%)
Jan 07, 2003 5.589 5.589 5.589 5.589 154 +0.00(+0.00%)
Jan 06, 2003 5.654 5.654 5.589 5.589 773 +0.06(+1.05%)
Jan 03, 2003 5.589 5.589 5.524 5.531 3,404 -0.06(-1.04%)
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.