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

Heritage Commerce (NQ: HTBK )

7.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2009 5.427 5.654 5.156 5.221 88,514 -0.32(-5.83%)
Apr 29, 2009 5.143 5.725 5.143 5.544 65,663 +0.34(+6.58%)
Apr 28, 2009 5.091 5.343 4.969 5.201 35,280 +0.02(+0.37%)
Apr 27, 2009 5.356 5.550 5.046 5.182 77,311 -0.35(-6.31%)
Apr 24, 2009 5.033 5.615 5.033 5.531 53,060 +0.39(+7.67%)
Apr 23, 2009 5.117 5.408 5.027 5.137 137,656 -0.10(-1.97%)
Apr 22, 2009 5.356 5.453 4.975 5.240 51,636 -0.26(-4.70%)
Apr 21, 2009 4.827 5.531 4.775 5.499 79,036 +0.60(+12.27%)
Apr 20, 2009 5.279 5.427 4.852 4.898 79,324 -0.58(-10.51%)
Apr 17, 2009 5.492 5.589 5.227 5.473 36,158 -0.02(-0.35%)
Apr 16, 2009 5.453 5.557 5.234 5.492 68,587 +0.10(+1.80%)
Apr 15, 2009 5.091 5.395 4.827 5.395 31,674 +0.37(+7.46%)
Apr 14, 2009 5.440 5.550 5.014 5.020 31,229 -0.58(-10.28%)
Apr 13, 2009 5.356 5.595 5.272 5.595 13,062 +0.16(+2.85%)
Apr 09, 2009 4.833 5.492 4.794 5.440 94,781 +0.74(+15.82%)
Apr 08, 2009 4.245 4.697 4.245 4.697 22,475 +0.50(+11.85%)
Apr 07, 2009 4.400 4.840 4.069 4.200 53,207 -0.12(-2.84%)
Apr 06, 2009 4.639 4.936 4.245 4.323 31,088 -0.53(-10.92%)
Apr 03, 2009 4.575 4.878 4.264 4.852 45,775 +0.24(+5.18%)
Apr 02, 2009 3.760 4.626 3.580 4.613 55,993 +1.00(+27.50%)
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.