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 31, 2014 5.220 5.299 5.220 5.267 53,450 -0.01(-0.25%)
Jul 30, 2014 5.306 5.326 5.267 5.280 13,545 +0.01(+0.12%)
Jul 29, 2014 5.293 5.296 5.273 5.273 20,625 -0.03(-0.50%)
Jul 28, 2014 5.313 5.332 5.234 5.299 22,995 +0.03(+0.62%)
Jul 25, 2014 5.267 5.352 5.267 5.267 41,811 -0.01(-0.12%)
Jul 24, 2014 5.267 5.293 5.260 5.273 31,369 +0.03(+0.63%)
Jul 23, 2014 5.253 5.319 5.220 5.240 17,643 -0.02(-0.38%)
Jul 22, 2014 5.313 5.326 5.227 5.260 15,966 -0.01(-0.13%)
Jul 21, 2014 5.293 5.372 5.247 5.267 23,791 -0.06(-1.11%)
Jul 18, 2014 5.267 5.372 5.267 5.326 30,775 +0.05(+1.00%)
Jul 17, 2014 5.286 5.352 5.267 5.273 45,315 -0.07(-1.23%)
Jul 16, 2014 5.326 5.411 5.286 5.339 32,121 +0.05(+1.00%)
Jul 15, 2014 5.286 5.339 5.267 5.286 60,711 -0.05(-0.99%)
Jul 14, 2014 5.385 5.411 5.332 5.339 14,028 +0.01(+0.12%)
Jul 11, 2014 5.313 5.398 5.313 5.332 20,244 +0.01(+0.12%)
Jul 10, 2014 5.332 5.365 5.319 5.326 22,914 -0.04(-0.74%)
Jul 09, 2014 5.385 5.431 5.346 5.365 10,560 +0.01(+0.12%)
Jul 08, 2014 5.457 5.457 5.339 5.359 27,476 -0.13(-2.40%)
Jul 07, 2014 5.556 5.556 5.457 5.490 24,257 -0.08(-1.42%)
Jul 03, 2014 5.530 5.569 5.569 5.569 40,710 +0.05(+0.83%)
Jul 02, 2014 5.471 5.556 5.471 5.523 22,888 +0.03(+0.48%)
Jul 01, 2014 5.385 5.517 5.385 5.497 82,030 +0.12(+2.20%)
Jun 30, 2014 5.306 5.398 5.267 5.378 31,090 +0.05(+0.86%)
Jun 27, 2014 5.267 5.346 5.267 5.332 193,295 +0.05(+0.87%)
Jun 26, 2014 5.299 5.339 5.220 5.286 15,465 -0.03(-0.50%)
Jun 25, 2014 5.207 5.326 5.207 5.313 36,113 +0.08(+1.51%)
Jun 24, 2014 5.220 5.280 5.220 5.234 33,546 -0.01(-0.25%)
Jun 23, 2014 5.293 5.293 5.227 5.247 14,070 -0.07(-1.24%)
Jun 20, 2014 5.267 5.319 5.234 5.313 153,858 +0.08(+1.51%)
Jun 19, 2014 5.201 5.253 5.201 5.234 17,825 +0.03(+0.63%)
Jun 18, 2014 5.168 5.234 5.155 5.201 12,468 +0.02(+0.38%)
Jun 17, 2014 5.141 5.220 5.102 5.181 30,392 +0.03(+0.51%)
Jun 16, 2014 5.247 5.306 5.122 5.155 45,613 -0.18(-3.33%)
Jun 13, 2014 5.346 5.365 5.326 5.332 24,368 +0.02(+0.37%)
Jun 12, 2014 5.326 5.346 5.234 5.313 20,154 -0.02(-0.37%)
Jun 11, 2014 5.392 5.398 5.332 5.332 24,735 -0.07(-1.22%)
Jun 10, 2014 5.398 5.398 5.365 5.398 24,280 -0.01(-0.24%)
Jun 06, 2014 5.392 5.425 5.359 5.411 66,040 +0.04(+0.74%)
Jun 05, 2014 5.273 5.378 5.234 5.372 28,553 +0.09(+1.75%)
Jun 04, 2014 5.234 5.319 5.234 5.280 29,059 +0.02(+0.38%)
Jun 03, 2014 5.234 5.286 5.234 5.260 47,920 +0.01(+0.25%)
Jun 02, 2014 5.339 5.339 5.234 5.247 148,977 -0.06(-1.12%)
May 30, 2014 5.332 5.332 5.280 5.306 28,794 -0.03(-0.49%)
May 29, 2014 5.372 5.372 5.317 5.332 31,626 +0.00(+0.00%)
May 28, 2014 5.365 5.365 5.299 5.332 20,926 -0.03(-0.61%)
May 27, 2014 5.359 5.365 5.306 5.365 43,585 +0.05(+0.99%)
May 23, 2014 5.280 5.313 5.313 5.313 44,811 +0.05(+0.87%)
May 22, 2014 5.260 5.365 5.260 5.267 15,737 -0.01(-0.12%)
May 21, 2014 5.267 5.313 5.234 5.273 95,892 +0.00(+0.00%)
May 20, 2014 5.339 5.359 5.240 5.273 88,024 -0.06(-1.11%)
May 19, 2014 5.332 5.365 5.273 5.332 46,288 +0.01(+0.12%)
May 16, 2014 5.247 5.365 5.240 5.326 61,885 +0.06(+1.12%)
May 15, 2014 5.234 5.332 5.234 5.267 307,159 +0.00(+0.00%)
May 14, 2014 5.299 5.299 5.220 5.267 82,036 -0.03(-0.62%)
May 13, 2014 5.352 5.365 5.299 5.299 14,148 -0.09(-1.59%)
May 12, 2014 5.260 5.438 5.260 5.385 54,048 +0.14(+2.76%)
May 09, 2014 5.095 5.253 5.036 5.240 23,232 +0.11(+2.05%)
May 08, 2014 5.227 5.239 5.056 5.135 28,659 -0.07(-1.39%)
May 07, 2014 5.155 5.257 5.076 5.207 70,118 +0.09(+1.80%)
May 06, 2014 5.339 5.431 5.089 5.115 76,939 -0.23(-4.31%)
May 05, 2014 5.332 5.392 5.332 5.346 46,453 -0.03(-0.49%)
May 02, 2014 5.352 5.431 5.346 5.372 48,018 +0.01(+0.24%)
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.