Indicators

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED

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, 2017	10.66	10.66	10.17	10.26	359,099	-0.19(-1.86%)
Apr 27, 2017	10.60	10.63	10.40	10.45	94,283	-0.15(-1.42%)
Apr 26, 2017	10.45	10.68	10.42	10.60	122,876	+0.19(+1.86%)
Apr 25, 2017	10.45	10.51	10.32	10.41	149,755	+0.06(+0.63%)
Apr 24, 2017	10.41	10.53	10.30	10.35	134,339	+0.14(+1.41%)
Apr 21, 2017	10.10	10.27	9.936	10.20	78,952	+0.09(+0.92%)
Apr 20, 2017	10.07	10.19	10.04	10.11	118,981	+0.04(+0.43%)
Apr 19, 2017	9.922	10.11	9.922	10.07	168,764	+0.17(+1.74%)
Apr 18, 2017	9.699	9.914	9.699	9.893	115,697	+0.13(+1.32%)
Apr 17, 2017	9.677	9.785	9.620	9.763	110,224	+0.14(+1.49%)
Apr 13, 2017	9.641	9.835	9.620	9.620	147,702	-0.08(-0.81%)
Apr 12, 2017	9.914	9.972	9.684	9.699	104,537	-0.24(-2.39%)
Apr 11, 2017	9.735	9.954	9.735	9.936	69,796	+0.17(+1.69%)
Apr 10, 2017	9.893	9.965	9.684	9.771	88,719	-0.12(-1.23%)
Apr 07, 2017	9.871	9.936	9.792	9.893	83,728	-0.04(-0.36%)
Apr 06, 2017	9.807	9.957	9.763	9.929	83,351	+0.12(+1.25%)
Apr 05, 2017	10.04	10.14	9.792	9.807	92,841	-0.20(-2.01%)
Apr 04, 2017	10.17	10.17	9.929	10.01	107,942	-0.13(-1.28%)

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.