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

Heritage Commerce (NQ: HTBK )

8.010 +0.080 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2020 7.143 7.262 6.983 7.040 235,729 -0.38(-5.13%)
Apr 29, 2020 7.349 7.666 7.135 7.421 426,814 +0.36(+5.05%)
Apr 28, 2020 7.143 7.222 6.929 7.064 299,951 +0.16(+2.30%)
Apr 27, 2020 6.192 6.929 6.120 6.905 333,626 +0.75(+12.24%)
Apr 24, 2020 6.128 6.279 5.637 6.152 275,480 -0.14(-2.21%)
Apr 23, 2020 6.192 6.461 6.152 6.291 188,623 +0.12(+1.99%)
Apr 22, 2020 6.216 6.469 6.120 6.168 543,643 +0.09(+1.43%)
Apr 21, 2020 5.946 6.287 5.906 6.081 314,566 -0.05(-0.78%)
Apr 20, 2020 5.779 6.176 5.748 6.128 394,764 +0.19(+3.20%)
Apr 17, 2020 5.661 6.033 5.661 5.938 288,220 +0.52(+9.66%)
Apr 16, 2020 5.637 5.676 5.296 5.415 336,406 -0.25(-4.34%)
Apr 15, 2020 5.803 5.906 5.597 5.661 295,167 -0.41(-6.79%)
Apr 14, 2020 6.319 6.358 5.906 6.073 293,525 -0.10(-1.54%)
Apr 13, 2020 6.707 6.707 6.105 6.168 217,311 -0.58(-8.58%)
Apr 09, 2020 6.279 6.834 5.954 6.747 494,830 +0.67(+10.95%)
Apr 08, 2020 5.970 6.144 5.867 6.081 297,257 +0.22(+3.79%)
Apr 07, 2020 6.255 6.342 5.740 5.859 632,695 +0.02(+0.41%)
Apr 06, 2020 5.779 5.898 5.589 5.835 575,292 +0.31(+5.60%)
Apr 03, 2020 5.803 5.962 5.399 5.526 378,533 -0.29(-5.04%)
Apr 02, 2020 5.550 5.851 5.550 5.819 477,602 +0.22(+3.97%)
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.