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 29, 2016 7.207 7.311 7.207 7.255 41,773 +0.01(+0.19%)
Apr 28, 2016 7.311 7.332 7.221 7.242 40,614 -0.12(-1.61%)
Apr 27, 2016 7.339 7.394 7.228 7.360 24,632 +0.02(+0.28%)
Apr 26, 2016 7.283 7.360 7.089 7.339 59,015 +0.03(+0.48%)
Apr 25, 2016 7.200 7.568 6.950 7.304 95,202 +0.07(+0.96%)
Apr 22, 2016 6.991 7.364 6.880 7.235 60,050 +0.26(+3.79%)
Apr 21, 2016 6.845 7.033 6.845 6.971 78,094 +0.02(+0.30%)
Apr 20, 2016 7.158 7.276 6.880 6.950 183,917 -0.27(-3.75%)
Apr 19, 2016 7.283 7.283 7.179 7.221 39,794 -0.05(-0.67%)
Apr 18, 2016 7.221 7.332 7.172 7.269 38,374 +0.00(+0.00%)
Apr 15, 2016 7.151 7.318 7.130 7.269 24,123 +0.08(+1.16%)
Apr 14, 2016 7.130 7.325 7.130 7.186 28,232 +0.06(+0.88%)
Apr 13, 2016 7.129 7.214 7.103 7.123 66,355 +0.13(+1.89%)
Apr 12, 2016 6.880 7.026 6.859 6.991 101,393 +0.11(+1.56%)
Apr 11, 2016 6.859 7.040 6.859 6.884 39,243 +0.03(+0.46%)
Apr 08, 2016 6.880 6.929 6.832 6.852 30,715 +0.04(+0.61%)
Apr 07, 2016 6.852 6.988 6.783 6.811 68,377 -0.10(-1.51%)
Apr 06, 2016 6.859 6.915 6.825 6.915 56,290 +0.04(+0.61%)
Apr 05, 2016 6.880 7.054 6.804 6.873 69,724 -0.04(-0.60%)
Apr 04, 2016 6.991 7.005 6.894 6.915 66,928 -0.10(-1.39%)
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.