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

Heritage Commerce (NQ: HTBK )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2004 9.018 9.135 8.986 9.018 94,668 -0.03(-0.36%)
Apr 29, 2004 9.044 9.115 9.025 9.051 116,943 +0.05(+0.57%)
Apr 28, 2004 9.051 9.051 8.773 8.999 36,196 -0.05(-0.57%)
Apr 27, 2004 9.012 9.051 8.786 9.051 82,448 +0.13(+1.45%)
Apr 26, 2004 8.637 8.921 8.637 8.921 24,440 +0.23(+2.68%)
Apr 23, 2004 8.630 8.734 8.546 8.689 57,698 +0.06(+0.67%)
Apr 22, 2004 8.307 8.689 8.242 8.630 46,406 +0.32(+3.89%)
Apr 21, 2004 8.204 8.307 8.049 8.307 11,756 +0.06(+0.78%)
Apr 20, 2004 8.559 8.682 8.242 8.242 22,120 -0.20(-2.37%)
Apr 19, 2004 8.339 8.449 8.294 8.443 7,734 -0.04(-0.46%)
Apr 16, 2004 8.184 8.630 8.178 8.482 10,209 +0.08(+1.00%)
Apr 15, 2004 8.230 8.411 8.087 8.398 28,926 +0.16(+1.88%)
Apr 14, 2004 8.326 8.326 8.074 8.242 26,760 +0.01(+0.08%)
Apr 13, 2004 8.398 8.546 8.236 8.236 23,667 -0.08(-1.01%)
Apr 12, 2004 8.876 9.206 8.126 8.320 38,207 -0.31(-3.60%)
Apr 08, 2004 8.747 8.799 8.611 8.630 35,732 -0.01(-0.07%)
Apr 07, 2004 8.954 9.232 8.637 8.637 30,782 -0.32(-3.61%)
Apr 06, 2004 8.960 9.257 8.954 8.960 21,810 -0.24(-2.60%)
Apr 05, 2004 9.277 9.277 8.967 9.199 26,606 -0.04(-0.42%)
Apr 02, 2004 9.051 9.335 9.051 9.238 39,445 +0.10(+1.13%)
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.