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

Heritage Commerce (NQ: HTBK )

7.890 -0.150 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 30, 2021 9.374 9.442 9.245 9.297 155,063 -0.08(-0.82%)
Jul 29, 2021 9.400 9.417 9.323 9.374 171,494 +0.07(+0.74%)
Jul 28, 2021 9.400 9.408 9.202 9.305 164,959 -0.06(-0.64%)
Jul 27, 2021 9.348 9.447 9.323 9.365 108,062 -0.07(-0.73%)
Jul 26, 2021 9.383 9.554 9.383 9.434 776,022 +0.04(+0.46%)
Jul 23, 2021 9.357 9.434 9.271 9.391 124,433 +0.17(+1.86%)
Jul 22, 2021 9.477 9.606 9.160 9.220 100,822 -0.30(-3.15%)
Jul 21, 2021 9.554 9.749 9.511 9.520 176,004 +0.09(+1.00%)
Jul 20, 2021 9.323 9.708 9.315 9.425 295,283 +0.09(+1.01%)
Jul 19, 2021 9.503 9.734 9.271 9.331 307,083 -0.45(-4.56%)
Jul 16, 2021 9.897 10.03 9.623 9.777 545,526 -0.04(-0.44%)
Jul 15, 2021 9.648 9.884 9.631 9.820 273,063 +0.07(+0.70%)
Jul 14, 2021 9.743 9.897 9.666 9.751 300,782 +0.06(+0.62%)
Jul 13, 2021 9.927 9.927 9.648 9.691 217,357 -0.15(-1.48%)
Jul 12, 2021 9.563 9.846 9.520 9.837 148,103 +0.18(+1.86%)
Jul 09, 2021 9.537 9.683 9.417 9.657 187,843 +0.42(+4.55%)
Jul 08, 2021 9.425 9.425 9.074 9.237 633,559 -0.15(-1.64%)
Jul 07, 2021 9.280 9.485 9.245 9.391 231,546 +0.02(+0.18%)
Jul 06, 2021 9.520 9.520 9.288 9.374 274,948 -0.18(-1.89%)
Jul 02, 2021 9.657 9.657 9.528 9.554 161,035 -0.11(-1.15%)
Jul 01, 2021 9.674 9.734 9.614 9.666 772,075 +0.12(+1.26%)
Jun 30, 2021 9.477 9.674 9.477 9.545 303,887 +0.03(+0.27%)
Jun 29, 2021 9.563 9.700 9.511 9.520 127,388 -0.03(-0.27%)
Jun 28, 2021 9.683 9.734 9.451 9.545 311,070 -0.20(-2.02%)
Jun 25, 2021 9.606 10.01 9.606 9.743 1,049,985 -0.10(-1.05%)
Jun 24, 2021 9.777 9.871 9.700 9.846 717,821 +0.03(+0.35%)
Jun 23, 2021 9.803 9.919 9.751 9.811 339,508 +0.06(+0.62%)
Jun 22, 2021 9.717 9.807 9.511 9.751 273,736 +0.01(+0.09%)
Jun 21, 2021 9.554 9.846 9.554 9.743 324,128 +0.33(+3.46%)
Jun 18, 2021 9.794 9.846 9.400 9.417 873,096 -0.35(-3.60%)
Jun 17, 2021 10.28 10.29 9.751 9.768 199,785 -0.47(-4.61%)
Jun 16, 2021 10.08 10.33 9.923 10.24 179,908 +0.15(+1.53%)
Jun 15, 2021 9.957 10.14 9.914 10.09 365,066 +0.15(+1.55%)
Jun 14, 2021 10.13 10.19 9.811 9.931 195,015 -0.23(-2.28%)
Jun 11, 2021 10.17 10.28 10.09 10.16 336,766 +0.09(+0.85%)
Jun 10, 2021 10.23 10.27 10.01 10.08 633,302 -0.05(-0.51%)
Jun 09, 2021 10.23 10.27 10.11 10.13 245,704 -0.18(-1.75%)
Jun 08, 2021 10.21 10.37 9.949 10.31 182,326 +0.04(+0.42%)
Jun 07, 2021 10.15 10.28 10.12 10.27 85,772 +0.09(+0.84%)
Jun 04, 2021 10.17 10.21 10.06 10.18 91,435 +0.00(+0.00%)
Jun 03, 2021 10.25 10.27 10.13 10.18 105,802 +0.01(+0.08%)
Jun 02, 2021 10.25 10.33 10.12 10.17 141,032 -0.01(-0.08%)
Jun 01, 2021 10.22 10.33 10.12 10.18 271,026 +0.01(+0.08%)
May 28, 2021 10.06 10.19 9.871 10.17 300,682 +0.09(+0.94%)
May 27, 2021 10.02 10.20 9.974 10.08 135,249 +0.22(+2.26%)
May 26, 2021 9.760 9.880 9.683 9.854 150,034 +0.09(+0.97%)
May 25, 2021 10.12 10.21 9.743 9.760 188,722 -0.34(-3.35%)
May 24, 2021 10.22 10.23 10.05 10.10 74,587 -0.08(-0.80%)
May 21, 2021 10.15 10.26 10.06 10.18 124,672 +0.15(+1.54%)
May 20, 2021 10.07 10.10 9.863 10.03 123,091 -0.09(-0.93%)
May 19, 2021 10.09 10.21 9.846 10.12 124,607 -0.05(-0.51%)
May 18, 2021 10.32 10.47 10.15 10.17 152,034 -0.12(-1.17%)
May 17, 2021 10.36 10.49 10.27 10.29 201,240 -0.13(-1.24%)
May 14, 2021 10.37 10.47 10.29 10.42 165,614 +0.09(+0.83%)
May 13, 2021 9.897 10.39 9.897 10.33 160,199 +0.39(+3.88%)
May 12, 2021 10.30 10.42 9.923 9.949 254,614 -0.37(-3.57%)
May 11, 2021 10.43 10.43 10.23 10.32 152,949 -0.05(-0.49%)
May 10, 2021 10.55 10.73 10.36 10.37 406,988 -0.14(-1.29%)
May 07, 2021 10.39 10.51 10.33 10.50 128,366 -0.02(-0.16%)
May 06, 2021 10.39 10.52 10.27 10.52 171,522 +0.14(+1.31%)
May 05, 2021 10.35 10.52 10.26 10.39 123,649 -0.05(-0.49%)
May 04, 2021 10.33 10.54 10.22 10.44 130,028 +0.04(+0.41%)
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.