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, 2017 10.04 10.17 9.960 10.05 111,279 +0.08(+0.80%)
Jul 28, 2017 10.02 10.14 9.895 9.967 99,444 -0.05(-0.51%)
Jul 27, 2017 10.13 10.20 9.975 10.02 95,528 -0.10(-1.00%)
Jul 26, 2017 10.16 10.25 10.07 10.12 110,596 -0.04(-0.43%)
Jul 25, 2017 10.12 10.19 10.11 10.16 65,756 +0.14(+1.37%)
Jul 24, 2017 9.982 10.06 9.931 10.03 91,129 +0.01(+0.07%)
Jul 21, 2017 10.13 10.13 9.982 10.02 145,244 -0.03(-0.29%)
Jul 20, 2017 9.982 10.10 9.928 10.05 56,834 +0.01(+0.14%)
Jul 19, 2017 9.982 10.16 9.975 10.03 92,600 +0.05(+0.51%)
Jul 18, 2017 9.844 10.03 9.824 9.982 140,384 +0.05(+0.51%)
Jul 17, 2017 9.873 9.989 9.787 9.931 94,947 +0.02(+0.22%)
Jul 14, 2017 9.931 9.989 9.837 9.910 88,690 -0.11(-1.08%)
Jul 13, 2017 10.05 10.19 9.917 10.02 81,064 -0.05(-0.50%)
Jul 12, 2017 10.09 10.16 9.995 10.07 91,021 -0.01(-0.14%)
Jul 11, 2017 10.08 10.13 9.844 10.08 215,177 +0.04(+0.36%)
Jul 10, 2017 10.11 10.14 9.953 10.05 130,782 -0.12(-1.14%)
Jul 07, 2017 10.10 10.18 9.960 10.16 104,500 +0.12(+1.15%)
Jul 06, 2017 10.18 10.18 10.01 10.05 153,014 -0.14(-1.35%)
Jul 05, 2017 10.13 10.23 9.953 10.18 167,710 +0.04(+0.36%)
Jul 03, 2017 10.03 10.21 9.873 10.15 73,507 +0.18(+1.81%)
Jun 30, 2017 10.04 10.04 9.888 9.967 136,335 -0.09(-0.86%)
Jun 29, 2017 9.938 10.07 9.837 10.05 174,658 +0.22(+2.28%)
Jun 28, 2017 9.620 9.852 9.548 9.830 142,370 +0.26(+2.72%)
Jun 27, 2017 9.642 9.656 9.519 9.570 94,275 -0.02(-0.23%)
Jun 26, 2017 9.454 9.638 9.382 9.591 177,603 +0.17(+1.84%)
Jun 23, 2017 9.280 9.418 1,796,342 -0.04(-0.38%)
Jun 22, 2017 9.476 9.541 9.316 9.454 134,731 -0.02(-0.23%)
Jun 21, 2017 9.779 9.797 9.457 9.476 162,821 -0.35(-3.61%)
Jun 20, 2017 9.888 9.938 9.783 9.830 93,106 -0.09(-0.95%)
Jun 19, 2017 9.924 9.982 9.823 9.924 112,262 +0.03(+0.29%)
Jun 16, 2017 9.989 10.05 9.848 9.895 195,379 -0.14(-1.44%)
Jun 15, 2017 9.910 10.13 9.910 10.04 117,905 +0.04(+0.36%)
Jun 14, 2017 10.08 10.12 9.808 10.00 373,205 -0.14(-1.35%)
Jun 13, 2017 9.938 10.18 9.801 10.14 394,126 +0.23(+2.34%)
Jun 12, 2017 9.910 10.16 9.837 9.910 383,596 +0.03(+0.29%)
Jun 09, 2017 9.910 9.982 9.794 9.881 377,413 +0.03(+0.29%)
Jun 08, 2017 9.707 9.931 9.707 9.852 334,694 +0.11(+1.11%)
Jun 07, 2017 9.684 9.859 9.635 9.743 100,896 +0.04(+0.45%)
Jun 06, 2017 9.714 9.881 9.599 9.700 109,958 -0.09(-0.89%)
Jun 05, 2017 9.758 9.910 9.664 9.787 113,121 +0.02(+0.22%)
Jun 02, 2017 9.707 9.967 9.693 9.765 119,542 +0.01(+0.07%)
Jun 01, 2017 9.729 9.982 9.548 9.758 132,006 +0.02(+0.22%)
May 31, 2017 9.721 9.967 9.555 9.736 423,896 +0.04(+0.37%)
May 30, 2017 9.714 9.750 9.555 9.700 105,910 -0.07(-0.74%)
May 26, 2017 9.837 9.873 9.736 9.772 126,201 -0.07(-0.73%)
May 25, 2017 9.844 9.873 9.794 9.844 104,409 +0.04(+0.37%)
May 24, 2017 9.866 9.873 9.765 9.808 83,319 -0.06(-0.59%)
May 23, 2017 9.873 9.924 9.773 9.866 102,749 +0.00(+0.00%)
May 22, 2017 9.895 9.975 9.779 9.866 66,754 -0.01(-0.07%)
May 19, 2017 9.910 9.996 9.844 9.873 90,435 -0.06(-0.58%)
May 18, 2017 9.859 10.09 9.816 9.931 126,875 +0.08(+0.81%)
May 17, 2017 10.08 10.13 9.758 9.852 113,922 -0.38(-3.68%)
May 16, 2017 10.23 10.31 10.12 10.23 90,155 +0.04(+0.35%)
May 15, 2017 10.14 10.21 10.13 10.19 86,692 +0.07(+0.64%)
May 12, 2017 10.23 10.27 10.07 10.13 87,664 -0.14(-1.41%)
May 11, 2017 10.43 10.43 10.17 10.27 101,351 -0.21(-2.00%)
May 10, 2017 10.50 10.61 10.34 10.48 117,268 -0.05(-0.48%)
May 09, 2017 10.67 10.70 10.46 10.53 109,181 -0.09(-0.82%)
May 08, 2017 10.56 10.63 10.49 10.62 143,816 +0.06(+0.54%)
May 05, 2017 10.62 10.63 10.07 10.56 164,508 +0.00(+0.00%)
May 04, 2017 10.46 10.56 10.41 10.56 222,275 +0.17(+1.59%)
May 03, 2017 10.35 10.51 10.34 10.40 164,214 -0.01(-0.07%)
May 02, 2017 10.35 10.42 10.30 10.40 100,559 +0.02(+0.21%)
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.