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, 2019 9.514 9.590 9.475 9.506 323,687 -0.04(-0.40%)
Jul 30, 2019 9.421 9.583 9.421 9.544 324,450 +0.07(+0.73%)
Jul 29, 2019 9.514 9.567 9.068 9.475 546,217 -0.05(-0.56%)
Jul 26, 2019 9.475 9.552 9.433 9.529 223,431 +0.15(+1.56%)
Jul 25, 2019 9.444 9.514 9.322 9.383 130,167 -0.08(-0.89%)
Jul 24, 2019 9.252 9.510 9.222 9.468 307,894 +0.19(+2.07%)
Jul 23, 2019 9.229 9.283 9.176 9.275 505,077 +0.06(+0.67%)
Jul 22, 2019 9.152 9.229 9.076 9.214 141,973 +0.04(+0.42%)
Jul 19, 2019 9.122 9.229 9.122 9.176 118,677 +0.01(+0.08%)
Jul 18, 2019 9.145 9.245 9.106 9.168 111,162 +0.02(+0.17%)
Jul 17, 2019 9.214 9.229 9.099 9.152 115,143 -0.10(-1.08%)
Jul 16, 2019 9.245 9.322 9.199 9.252 117,662 +0.02(+0.17%)
Jul 15, 2019 9.368 9.387 9.191 9.237 128,873 -0.15(-1.64%)
Jul 12, 2019 9.322 9.429 9.314 9.391 146,655 +0.06(+0.66%)
Jul 11, 2019 9.314 9.375 9.260 9.329 124,725 +0.01(+0.08%)
Jul 10, 2019 9.437 9.444 9.298 9.322 119,156 -0.10(-1.06%)
Jul 09, 2019 9.268 9.429 9.268 9.421 475,079 +0.10(+1.07%)
Jul 08, 2019 9.360 9.414 9.306 9.322 437,550 -0.12(-1.30%)
Jul 05, 2019 9.398 9.491 9.398 9.444 119,588 +0.08(+0.82%)
Jul 03, 2019 9.314 9.383 9.260 9.368 84,323 +0.06(+0.66%)
Jul 02, 2019 9.437 9.475 9.222 9.306 128,042 -0.14(-1.46%)
Jul 01, 2019 9.468 9.521 9.421 9.444 173,007 +0.03(+0.33%)
Jun 28, 2019 9.421 9.512 9.352 9.414 1,898,060 +0.01(+0.08%)
Jun 27, 2019 9.268 9.406 9.229 9.406 168,893 +0.18(+1.92%)
Jun 26, 2019 9.291 9.360 9.222 9.229 123,982 -0.02(-0.25%)
Jun 25, 2019 9.214 9.306 9.137 9.252 90,727 +0.00(+0.00%)
Jun 24, 2019 9.268 9.368 9.222 9.252 150,517 -0.03(-0.33%)
Jun 21, 2019 9.260 9.406 9.245 9.283 495,010 -0.04(-0.41%)
Jun 20, 2019 9.368 9.375 9.222 9.322 96,033 -0.03(-0.33%)
Jun 19, 2019 9.414 9.475 9.329 9.352 96,731 -0.07(-0.73%)
Jun 18, 2019 9.283 9.483 9.283 9.421 193,508 +0.14(+1.49%)
Jun 17, 2019 9.460 9.483 9.245 9.283 136,023 -0.17(-1.79%)
Jun 14, 2019 9.444 9.521 9.398 9.452 137,676 +0.01(+0.08%)
Jun 13, 2019 9.475 9.475 9.406 9.444 144,402 +0.05(+0.49%)
Jun 12, 2019 9.314 9.437 9.314 9.398 132,207 -0.02(-0.16%)
Jun 11, 2019 9.414 9.452 9.329 9.414 299,720 +0.06(+0.66%)
Jun 10, 2019 9.222 9.391 9.168 9.352 184,236 +0.18(+1.93%)
Jun 07, 2019 9.245 9.260 9.176 9.176 341,458 -0.08(-0.83%)
Jun 06, 2019 9.291 9.352 9.145 9.252 98,836 -0.05(-0.50%)
Jun 05, 2019 9.406 9.421 9.237 9.298 146,475 -0.12(-1.31%)
Jun 04, 2019 9.414 9.429 8.891 9.421 365,627 +0.22(+2.42%)
Jun 03, 2019 9.129 9.283 9.091 9.199 166,291 +0.05(+0.50%)
May 31, 2019 9.106 9.222 9.049 9.152 186,735 -0.07(-0.75%)
May 30, 2019 9.352 9.383 9.129 9.222 129,028 -0.12(-1.32%)
May 29, 2019 9.222 9.395 9.222 9.345 529,264 +0.01(+0.08%)
May 28, 2019 9.383 9.421 9.291 9.337 209,976 -0.07(-0.74%)
May 24, 2019 9.337 9.421 9.283 9.406 267,545 +0.22(+2.34%)
May 23, 2019 9.268 9.567 9.122 9.191 166,771 -0.15(-1.64%)
May 22, 2019 9.414 9.452 9.309 9.345 152,976 -0.08(-0.90%)
May 21, 2019 9.360 9.521 9.360 9.429 347,245 +0.05(+0.57%)
May 20, 2019 9.306 9.552 9.306 9.375 412,601 +0.10(+1.08%)
May 17, 2019 9.168 9.314 9.099 9.275 2,157,798 -0.12(-1.23%)
May 16, 2019 9.275 9.483 9.275 9.391 100,706 +0.13(+1.41%)
May 15, 2019 9.229 9.291 9.106 9.260 368,918 -0.02(-0.17%)
May 14, 2019 9.068 9.306 9.068 9.275 206,614 +0.21(+2.29%)
May 13, 2019 9.306 9.345 9.030 9.068 250,132 -0.37(-3.91%)
May 10, 2019 9.337 9.437 9.237 9.437 112,041 +0.03(+0.33%)
May 09, 2019 9.345 9.444 9.298 9.406 100,442 +0.01(+0.08%)
May 08, 2019 9.498 9.590 9.398 9.398 101,841 -0.10(-1.05%)
May 07, 2019 9.559 9.643 9.468 9.498 199,238 -0.16(-1.65%)
May 06, 2019 9.475 9.696 9.468 9.658 139,246 +0.04(+0.40%)
May 03, 2019 9.521 9.666 9.521 9.620 119,961 +0.14(+1.44%)
May 02, 2019 9.415 9.529 9.354 9.483 85,066 +0.06(+0.65%)
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.