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

Heritage Commerce (NQ: HTBK )

8.010 +0.080 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2023 9.086 9.171 8.936 9.039 224,479 -0.07(-0.72%)
Jul 28, 2023 9.454 9.454 8.931 9.105 402,197 -0.01(-0.10%)
Jul 27, 2023 9.237 9.435 9.049 9.115 473,480 -0.17(-1.83%)
Jul 26, 2023 8.936 9.312 8.936 9.284 404,112 +0.49(+5.57%)
Jul 25, 2023 8.841 8.926 8.752 8.794 303,911 -0.06(-0.64%)
Jul 24, 2023 8.681 8.907 8.681 8.851 404,378 +0.18(+2.06%)
Jul 21, 2023 8.879 8.879 8.644 8.672 279,581 -0.15(-1.71%)
Jul 20, 2023 8.813 8.870 8.672 8.823 236,400 -0.03(-0.32%)
Jul 19, 2023 8.615 8.860 8.596 8.851 241,643 +0.25(+2.96%)
Jul 18, 2023 8.248 8.611 8.244 8.597 296,056 +0.35(+4.22%)
Jul 17, 2023 8.145 8.338 8.069 8.248 178,327 +0.05(+0.57%)
Jul 14, 2023 8.437 8.437 8.071 8.201 154,098 -0.15(-1.80%)
Jul 13, 2023 8.229 8.375 8.173 8.352 256,223 +0.17(+2.07%)
Jul 12, 2023 8.098 8.267 8.051 8.182 238,475 +0.16(+2.00%)
Jul 11, 2023 7.966 8.079 7.872 8.022 180,648 +0.07(+0.83%)
Jul 10, 2023 7.966 8.145 7.886 7.956 266,792 -0.06(-0.70%)
Jul 07, 2023 7.815 8.154 7.815 8.013 418,761 +0.20(+2.53%)
Jul 06, 2023 7.825 7.825 7.580 7.815 346,877 -0.12(-1.54%)
Jul 05, 2023 7.815 7.971 7.768 7.938 296,320 +0.01(+0.12%)
Jul 03, 2023 7.796 8.013 7.796 7.928 151,231 +0.13(+1.69%)
Jun 30, 2023 8.032 8.116 7.787 7.796 266,769 -0.21(-2.59%)
Jun 29, 2023 7.985 8.069 7.867 8.003 322,870 +0.10(+1.31%)
Jun 28, 2023 7.928 7.928 7.664 7.900 589,525 -0.06(-0.71%)
Jun 27, 2023 7.787 8.051 7.664 7.956 681,796 +0.20(+2.55%)
Jun 26, 2023 7.768 7.825 7.674 7.759 525,509 -0.02(-0.24%)
Jun 23, 2023 7.542 7.796 7.391 7.777 1,378,840 +0.15(+1.98%)
Jun 22, 2023 7.843 7.843 7.589 7.627 328,884 -0.28(-3.57%)
Jun 21, 2023 7.890 8.022 7.789 7.909 433,152 +0.00(+0.00%)
Jun 20, 2023 7.938 7.938 7.777 7.909 327,904 -0.04(-0.47%)
Jun 16, 2023 8.173 8.173 7.730 7.947 529,702 -0.11(-1.40%)
Jun 15, 2023 7.862 8.107 7.862 8.060 300,763 +0.12(+1.54%)
Jun 14, 2023 8.324 8.361 7.900 7.938 393,259 -0.48(-5.70%)
Jun 13, 2023 8.079 8.437 8.079 8.418 273,417 +0.32(+3.95%)
Jun 12, 2023 8.107 8.305 7.956 8.098 215,184 +0.00(+0.00%)
Jun 09, 2023 8.135 8.135 7.938 8.098 250,356 -0.07(-0.81%)
Jun 08, 2023 8.032 8.220 7.853 8.164 304,913 +0.08(+0.93%)
Jun 07, 2023 7.815 8.145 7.749 8.088 358,049 +0.35(+4.50%)
Jun 06, 2023 7.316 7.777 7.316 7.740 395,277 +0.37(+4.98%)
Jun 05, 2023 7.589 7.589 7.283 7.373 354,986 -0.22(-2.85%)
Jun 02, 2023 7.203 7.636 7.203 7.589 362,401 +0.52(+7.32%)
Jun 01, 2023 6.930 7.203 6.845 7.071 285,993 +0.22(+3.16%)
May 31, 2023 7.137 7.156 6.826 6.855 662,490 -0.36(-4.96%)
May 30, 2023 7.278 7.288 7.137 7.213 227,932 -0.04(-0.52%)
May 26, 2023 7.015 7.260 6.977 7.250 214,942 +0.26(+3.77%)
May 25, 2023 7.090 7.148 6.911 6.987 426,693 -0.17(-2.37%)
May 24, 2023 7.203 7.283 7.100 7.156 457,170 -0.08(-1.17%)
May 23, 2023 7.316 7.504 7.213 7.241 706,041 -0.05(-0.65%)
May 22, 2023 7.005 7.316 6.930 7.288 278,333 +0.34(+4.88%)
May 19, 2023 7.260 7.260 6.874 6.949 262,685 -0.21(-2.89%)
May 18, 2023 6.968 7.222 6.968 7.156 436,333 +0.11(+1.60%)
May 17, 2023 6.817 7.128 6.761 7.043 495,938 +0.38(+5.65%)
May 16, 2023 6.949 7.071 6.648 6.666 375,521 -0.21(-3.01%)
May 15, 2023 6.657 6.921 6.657 6.874 336,784 +0.20(+2.96%)
May 12, 2023 6.544 6.695 6.375 6.676 418,169 +0.20(+3.05%)
May 11, 2023 6.525 6.619 6.393 6.478 339,760 -0.18(-2.69%)
May 10, 2023 6.761 6.775 6.511 6.657 321,325 +0.00(+0.00%)
May 09, 2023 6.491 6.675 6.361 6.657 429,351 +0.18(+2.86%)
May 08, 2023 6.796 6.860 6.454 6.472 494,566 -0.20(-3.05%)
May 05, 2023 6.759 6.962 6.565 6.675 681,751 +0.35(+5.56%)
May 04, 2023 6.805 7.138 6.185 6.324 643,488 -0.65(-9.28%)
May 03, 2023 6.879 7.249 6.879 6.971 641,985 +0.12(+1.75%)
May 02, 2023 7.508 7.508 6.796 6.851 839,472 -0.68(-9.08%)
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.