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

Heritage Commerce (NQ: HTBK )

7.840 -0.050 (-0.63%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 14, 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, 2013 4.232 4.252 4.203 4.245 0 +0.01(+0.15%)
Apr 29, 2013 4.252 4.277 4.174 4.239 68,029 -0.03(-0.61%)
Apr 26, 2013 4.316 4.316 4.245 4.264 30,989 -0.05(-1.20%)
Apr 25, 2013 4.374 4.374 4.284 4.316 0 -0.01(-0.15%)
Apr 24, 2013 4.348 4.348 4.264 4.323 9,660 -0.05(-1.04%)
Apr 23, 2013 4.329 4.381 4.264 4.368 16,259 +0.08(+1.96%)
Apr 22, 2013 4.277 4.290 4.245 4.284 11,652 -0.03(-0.75%)
Apr 19, 2013 4.264 4.329 4.264 4.316 22,565 +0.05(+1.21%)
Apr 18, 2013 4.290 4.290 4.226 4.264 32,423 +0.00(+0.00%)
Apr 17, 2013 4.297 4.297 4.219 4.264 46,712 -0.08(-1.79%)
Apr 16, 2013 4.252 4.361 4.252 4.342 19,985 +0.12(+2.75%)
Apr 15, 2013 4.297 4.297 4.226 4.226 62,907 -0.11(-2.53%)
Apr 12, 2013 4.323 4.355 4.323 4.336 8,312 -0.10(-2.33%)
Apr 11, 2013 4.342 4.471 4.297 4.439 27,339 +0.10(+2.38%)
Apr 10, 2013 4.284 4.348 4.239 4.336 18,397 +0.14(+3.23%)
Apr 09, 2013 4.232 4.264 4.187 4.200 27,000 -0.01(-0.15%)
Apr 08, 2013 4.200 4.213 4.168 4.206 7,219 +0.04(+0.93%)
Apr 05, 2013 4.155 4.200 4.122 4.168 23,837 -0.03(-0.77%)
Apr 04, 2013 4.193 4.200 4.162 4.200 30,416 +0.02(+0.46%)
Apr 03, 2013 4.129 4.193 4.080 4.180 53,845 +0.07(+1.73%)
Apr 02, 2013 4.277 4.297 4.103 4.109 64,778 -0.16(-3.64%)
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.