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

Heritage Commerce (NQ: HTBK )

7.980 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2019 9.612 9.635 9.513 9.529 259,595 -0.11(-1.11%)
Apr 29, 2019 9.285 9.650 9.255 9.635 231,678 +0.37(+3.94%)
Apr 26, 2019 9.232 9.293 9.042 9.270 264,229 -0.34(-3.56%)
Apr 25, 2019 9.749 9.757 9.525 9.612 184,953 -0.15(-1.56%)
Apr 24, 2019 9.666 9.864 9.567 9.765 159,321 +0.13(+1.34%)
Apr 23, 2019 9.407 9.666 9.369 9.635 111,330 +0.25(+2.68%)
Apr 22, 2019 9.590 9.590 9.300 9.384 104,493 -0.22(-2.30%)
Apr 18, 2019 9.727 9.818 9.567 9.605 112,077 -0.17(-1.71%)
Apr 17, 2019 9.757 9.795 9.658 9.772 106,477 +0.04(+0.39%)
Apr 16, 2019 9.529 9.765 9.513 9.734 152,651 +0.22(+2.32%)
Apr 15, 2019 9.704 9.704 9.506 9.513 91,948 -0.17(-1.73%)
Apr 12, 2019 9.605 9.727 9.521 9.681 150,312 +0.14(+1.52%)
Apr 11, 2019 9.590 9.635 9.513 9.536 93,932 -0.03(-0.32%)
Apr 10, 2019 9.445 9.574 9.437 9.567 125,865 +0.11(+1.21%)
Apr 09, 2019 9.521 9.605 9.445 9.453 142,702 -0.11(-1.11%)
Apr 08, 2019 9.567 9.597 9.513 9.559 64,656 -0.02(-0.16%)
Apr 05, 2019 9.628 9.689 9.544 9.574 148,604 -0.07(-0.71%)
Apr 04, 2019 9.392 9.658 9.392 9.643 121,552 +0.24(+2.59%)
Apr 03, 2019 9.392 9.437 9.293 9.399 464,000 +0.11(+1.15%)
Apr 02, 2019 9.323 9.384 9.270 9.293 82,086 -0.05(-0.57%)
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.