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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
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 29, 2011 3.005 3.276 2.917 3.224 193,305 +0.21(+6.85%)
Jul 28, 2011 3.005 3.050 2.946 3.017 66,437 +0.03(+0.86%)
Jul 27, 2011 3.095 3.121 2.972 2.992 86,575 -0.10(-3.14%)
Jul 26, 2011 3.160 3.172 3.088 3.088 42,325 -0.08(-2.65%)
Jul 25, 2011 3.218 3.218 3.166 3.172 23,195 -0.04(-1.21%)
Jul 22, 2011 3.250 3.276 3.198 3.211 28,223 -0.06(-1.97%)
Jul 21, 2011 3.295 3.302 3.198 3.276 65,711 -0.01(-0.20%)
Jul 20, 2011 3.250 3.289 3.185 3.282 15,942 +0.01(+0.40%)
Jul 19, 2011 3.256 3.269 3.224 3.269 47,899 +0.04(+1.20%)
Jul 18, 2011 3.308 3.308 3.166 3.231 44,830 -0.08(-2.34%)
Jul 15, 2011 3.153 3.321 3.153 3.308 68,523 +0.15(+4.70%)
Jul 14, 2011 3.179 3.179 3.147 3.160 28,132 -0.03(-1.01%)
Jul 13, 2011 3.295 3.295 3.147 3.192 47,328 -0.08(-2.56%)
Jul 12, 2011 3.179 3.328 3.179 3.276 69,753 +0.05(+1.60%)
Jul 11, 2011 3.295 3.412 3.211 3.224 70,698 -0.09(-2.73%)
Jul 08, 2011 3.295 3.347 3.282 3.315 40,902 -0.01(-0.19%)
Jul 07, 2011 3.295 3.386 3.295 3.321 488,520 +0.05(+1.38%)
Jul 06, 2011 3.263 3.289 3.224 3.276 116,260 +0.02(+0.60%)
Jul 05, 2011 3.172 3.308 3.134 3.256 71,923 +0.06(+1.82%)
Jul 01, 2011 3.328 3.353 3.172 3.198 75,121 -0.10(-3.13%)
Jun 30, 2011 3.179 3.328 3.179 3.302 199,232 +0.12(+3.86%)
Jun 29, 2011 3.166 3.198 3.114 3.179 51,370 +0.01(+0.20%)
Jun 28, 2011 3.127 3.205 3.127 3.172 107,404 +0.04(+1.24%)
Jun 27, 2011 3.160 3.218 3.082 3.134 225,808 +0.01(+0.21%)
Jun 24, 2011 3.231 3.321 3.101 3.127 4,111,001 -0.08(-2.62%)
Jun 23, 2011 3.244 3.334 3.160 3.211 87,029 -0.07(-2.17%)
Jun 22, 2011 3.353 3.366 3.237 3.282 101,665 -0.06(-1.93%)
Jun 21, 2011 3.366 3.366 3.315 3.347 88,262 -0.03(-0.77%)
Jun 20, 2011 3.366 3.405 3.289 3.373 219,354 -0.01(-0.19%)
Jun 17, 2011 3.340 3.392 3.308 3.379 66,520 +0.05(+1.36%)
Jun 16, 2011 3.392 3.392 3.256 3.334 113,030 -0.04(-1.15%)
Jun 15, 2011 3.353 3.424 3.315 3.373 68,087 +0.04(+1.16%)
Jun 14, 2011 3.231 3.360 3.088 3.334 92,351 +0.08(+2.38%)
Jun 13, 2011 3.470 3.470 3.127 3.256 137,149 -0.19(-5.44%)
Jun 10, 2011 3.502 3.521 3.418 3.444 153,577 -0.04(-1.11%)
Jun 09, 2011 3.489 3.515 3.450 3.483 80,979 +0.01(+0.37%)
Jun 08, 2011 3.470 3.476 3.418 3.470 108,543 +0.01(+0.19%)
Jun 07, 2011 3.340 3.508 3.340 3.463 110,199 +0.11(+3.28%)
Jun 06, 2011 3.412 3.489 3.269 3.353 86,419 -0.01(-0.19%)
Jun 03, 2011 3.340 3.476 3.340 3.360 163,136 +0.06(+1.96%)
May 24, 2011 3.328 3.360 3.237 3.295 62,128 -0.01(-0.20%)
May 23, 2011 3.360 3.392 3.269 3.302 85,062 -0.09(-2.67%)
May 20, 2011 3.360 3.424 3.360 3.392 67,709 -0.05(-1.32%)
May 19, 2011 3.437 3.444 3.399 3.437 35,197 +0.01(+0.38%)
May 18, 2011 3.424 3.424 3.399 3.424 25,251 +0.00(+0.00%)
May 17, 2011 3.405 3.424 3.405 3.424 28,591 +0.05(+1.53%)
May 16, 2011 3.437 3.437 3.373 3.373 41,634 -0.06(-1.88%)
May 13, 2011 3.424 3.437 3.418 3.437 31,269 +0.01(+0.38%)
May 12, 2011 3.418 3.424 3.405 3.424 5,107 +0.00(+0.00%)
May 11, 2011 3.418 3.424 3.405 3.424 10,186 +0.00(+0.00%)
May 10, 2011 3.424 3.424 3.405 3.424 19,864 -0.01(-0.19%)
May 09, 2011 3.412 3.457 3.335 3.431 158,163 +0.02(+0.57%)
May 06, 2011 3.386 3.424 3.376 3.412 46,286 +0.04(+1.15%)
May 05, 2011 3.373 3.424 3.360 3.373 72,073 -0.01(-0.38%)
May 04, 2011 3.386 3.424 3.328 3.386 55,499 +0.02(+0.58%)
May 03, 2011 3.340 3.386 3.340 3.366 26,578 -0.01(-0.38%)
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.