Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.20	15.35	14.95	15.35	23,048	+0.03(+0.17%)
Apr 27, 2006	15.36	15.52	15.23	15.33	16,028	-0.19(-1.21%)
Apr 26, 2006	15.52	15.59	15.48	15.52	23,804	+0.07(+0.46%)
Apr 25, 2006	15.85	15.85	15.24	15.44	52,148	-0.33(-2.09%)
Apr 24, 2006	16.16	16.16	15.77	15.77	35,811	-0.39(-2.40%)
Apr 21, 2006	16.16	16.16	15.84	16.16	67,325	+0.19(+1.21%)
Apr 20, 2006	16.25	16.25	15.75	15.97	45,754	-0.18(-1.12%)
Apr 19, 2006	16.27	16.27	16.02	16.15	83,085	-0.01(-0.08%)
Apr 18, 2006	15.61	16.16	15.61	16.16	27,118	+0.49(+3.14%)
Apr 17, 2006	15.50	15.71	15.20	15.67	38,127	+0.17(+1.08%)
Apr 13, 2006	15.20	15.52	15.20	15.50	21,861	+0.16(+1.01%)
Apr 12, 2006	15.52	15.57	15.18	15.35	18,738	-0.17(-1.08%)
Apr 11, 2006	15.64	15.64	15.41	15.52	39,313	-0.16(-0.99%)
Apr 10, 2006	15.66	15.78	15.53	15.67	15,861	+0.09(+0.58%)
Apr 07, 2006	15.72	16.08	15.52	15.58	43,316	-0.10(-0.62%)
Apr 06, 2006	15.63	15.70	15.58	15.68	25,303	+0.05(+0.29%)
Apr 05, 2006	15.48	15.90	15.48	15.63	37,565	+0.08(+0.54%)
Apr 04, 2006	15.68	15.80	15.55	15.55	23,896	-0.19(-1.23%)

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.