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

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 5.366 5.385 5.275 5.385 12,220 -0.05(-0.83%)
Jul 30, 2002 5.411 5.430 5.411 5.430 6,187 -0.36(-6.25%)
Jul 29, 2002 5.792 5.792 5.792 5.792 0 +0.00(+0.00%)
Jul 26, 2002 5.792 5.792 5.792 5.792 0 +0.00(+0.00%)
Jul 25, 2002 5.792 5.792 5.792 5.792 0 +0.00(+0.00%)
Jul 24, 2002 5.657 5.792 4.816 5.792 154,532 +0.04(+0.67%)
Jul 23, 2002 5.786 5.851 5.754 5.754 10,828 -0.03(-0.56%)
Jul 22, 2002 6.019 6.019 5.786 5.786 18,098 -0.28(-4.58%)
Jul 19, 2002 5.885 6.064 5.883 6.064 3,867 +0.18(+3.08%)
Jul 17, 2002 5.999 6.044 5.805 5.883 14,231 +0.03(+0.44%)
Jul 12, 2002 5.805 5.857 5.805 5.857 7,270 +0.04(+0.67%)
Jul 11, 2002 5.805 5.838 5.805 5.818 16,860 -0.03(-0.55%)
Jul 10, 2002 5.805 5.851 5.805 5.851 7,115 +0.04(+0.67%)
Jul 09, 2002 5.928 5.928 5.812 5.812 28,771 -0.12(-1.96%)
Jul 08, 2002 6.141 6.141 5.928 5.928 15,468 -0.21(-3.47%)
Jul 05, 2002 6.141 6.141 6.141 6.141 0 +0.00(+0.00%)
Jul 04, 2002 5.980 6.141 5.915 6.141 30,318 +0.00(+0.00%)
Jul 03, 2002 5.980 6.141 5.915 6.141 30,318 +0.02(+0.36%)
Jul 02, 2002 5.980 6.135 5.818 6.119 11,756 -0.02(-0.36%)
Jul 01, 2002 6.238 6.238 6.044 6.141 37,434 -0.06(-1.04%)
Jun 28, 2002 6.206 6.238 6.206 6.206 9,590 -0.03(-0.52%)
Jun 27, 2002 6.167 6.238 6.161 6.238 22,584 +0.00(+0.00%)
Jun 26, 2002 6.303 6.303 6.174 6.238 227,389 -0.06(-1.03%)
Jun 25, 2002 6.303 6.400 6.303 6.303 1,546 +0.05(+0.72%)
Jun 21, 2002 6.303 6.303 6.258 6.258 2,320 -0.05(-0.72%)
Jun 20, 2002 6.303 6.303 6.303 6.303 10,364 -0.10(-1.52%)
Jun 19, 2002 6.400 6.400 6.310 6.400 11,137 -0.06(-0.89%)
Jun 18, 2002 6.457 6.457 6.457 6.457 1,082 +0.09(+1.41%)
Jun 17, 2002 6.335 6.452 6.303 6.368 21,965 +0.06(+1.03%)
Jun 14, 2002 6.284 6.304 6.271 6.303 15,932 -0.03(-0.51%)
Jun 12, 2002 6.335 6.335 6.335 6.335 154 +0.06(+0.93%)
Jun 11, 2002 6.277 6.277 6.277 6.277 618 +0.01(+0.10%)
Jun 10, 2002 6.458 6.471 6.271 6.271 13,457 -0.16(-2.51%)
Jun 07, 2002 6.400 6.432 6.271 6.432 20,728 +0.06(+1.02%)
Jun 06, 2002 6.290 6.400 6.245 6.368 169,382 +0.09(+1.44%)
Jun 05, 2002 6.277 6.277 6.277 6.277 773 -0.00(-0.05%)
May 31, 2002 6.271 6.280 6.271 6.280 2,474 +0.01(+0.15%)
May 28, 2002 6.465 6.465 6.251 6.271 85,232 -0.19(-3.00%)
May 27, 2002 6.292 6.465 6.290 6.465 3,093 +0.00(+0.00%)
May 24, 2002 6.292 6.465 6.290 6.465 3,093 +0.19(+3.09%)
May 23, 2002 6.252 6.626 6.251 6.271 57,234 -0.13(-2.02%)
May 22, 2002 6.251 6.400 6.251 6.400 11,292 +0.00(+0.00%)
May 21, 2002 6.272 6.400 6.219 6.400 21,656 +0.13(+2.06%)
May 20, 2002 6.193 6.271 6.193 6.271 6,032 +0.08(+1.34%)
May 17, 2002 6.271 6.271 6.188 6.188 4,021 -0.07(-1.12%)
May 16, 2002 6.277 6.400 6.258 6.258 16,860 -0.08(-1.33%)
May 15, 2002 6.394 6.394 6.335 6.342 10,364 -0.17(-2.58%)
May 14, 2002 6.238 6.510 6.238 6.510 25,368 +0.33(+5.32%)
May 13, 2002 6.206 6.303 6.154 6.181 28,926 -0.05(-0.82%)
May 10, 2002 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
May 09, 2002 6.237 6.237 6.219 6.232 4,331 -0.04(-0.62%)
May 08, 2002 6.245 6.271 6.180 6.271 24,131 +0.03(+0.41%)
May 07, 2002 6.264 6.400 6.245 6.245 18,717 -0.03(-0.40%)
May 06, 2002 6.200 6.270 6.161 6.270 6,342 +0.07(+1.14%)
May 03, 2002 6.271 6.297 6.200 6.200 70,382 -0.07(-1.13%)
May 02, 2002 6.174 6.426 6.161 6.271 59,090 +0.03(+0.52%)
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.