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 (%)
Aug 31, 2010 2.171 2.261 2.165 2.171 26,281 -0.06(-2.61%)
Aug 30, 2010 2.242 2.274 2.223 2.229 14,907 -0.06(-2.54%)
Aug 27, 2010 2.229 2.294 2.229 2.287 8,821 +0.06(+2.61%)
Aug 26, 2010 2.190 2.261 2.190 2.229 35,745 +0.03(+1.47%)
Aug 25, 2010 2.242 2.242 2.171 2.197 73,821 -0.09(-3.95%)
Aug 24, 2010 2.261 2.287 2.229 2.287 53,388 +0.00(+0.00%)
Aug 23, 2010 2.274 2.296 2.274 2.287 11,211 +0.03(+1.14%)
Aug 20, 2010 2.236 2.294 2.203 2.261 5,294 +0.02(+0.86%)
Aug 19, 2010 2.242 2.242 2.216 2.242 17,823 +0.00(+0.00%)
Aug 18, 2010 2.197 2.313 2.197 2.242 9,594 +0.02(+0.87%)
Aug 17, 2010 2.203 2.229 2.197 2.223 16,250 +0.03(+1.48%)
Aug 16, 2010 2.242 2.274 2.106 2.190 40,052 -0.10(-4.24%)
Aug 13, 2010 2.255 2.287 2.229 2.287 13,155 +0.04(+1.72%)
Aug 12, 2010 2.229 2.268 2.229 2.249 13,195 +0.03(+1.16%)
Aug 11, 2010 2.216 2.274 2.139 2.223 38,374 -0.10(-4.18%)
Aug 10, 2010 2.261 2.326 2.261 2.320 41,824 +0.06(+2.87%)
Aug 09, 2010 2.171 2.287 2.171 2.255 302,175 +0.08(+3.87%)
Aug 06, 2010 2.249 2.249 2.158 2.171 41,716 -0.06(-2.61%)
Aug 05, 2010 2.190 2.249 2.190 2.229 34,048 +0.03(+1.47%)
Aug 04, 2010 2.229 2.254 2.184 2.197 39,326 -0.01(-0.58%)
Aug 03, 2010 2.294 2.352 2.197 2.210 77,102 -0.08(-3.66%)
Aug 02, 2010 2.300 2.302 2.236 2.294 17,179 -0.03(-1.39%)
Jul 30, 2010 2.326 2.326 2.326 2.326 2,168 +0.01(+0.56%)
Jul 29, 2010 2.242 2.326 2.171 2.313 83,703 +0.08(+3.77%)
Jul 28, 2010 2.242 2.300 2.197 2.229 15,272 -0.03(-1.15%)
Jul 27, 2010 2.358 2.384 2.100 2.255 135,991 -0.05(-2.24%)
Jul 26, 2010 2.268 2.360 2.261 2.307 57,513 +0.01(+0.56%)
Jul 23, 2010 2.293 2.294 2.281 2.294 17,027 -0.04(-1.66%)
Jul 22, 2010 2.281 2.333 2.281 2.333 1,369 +0.06(+2.85%)
Jul 21, 2010 2.358 2.358 2.261 2.268 13,019 -0.10(-4.10%)
Jul 20, 2010 2.358 2.397 2.333 2.365 10,021 +0.01(+0.27%)
Jul 19, 2010 2.404 2.404 2.358 2.358 8,798 +0.00(+0.00%)
Jul 16, 2010 2.371 2.371 2.358 2.358 2,863 -0.05(-1.88%)
Jul 15, 2010 2.358 2.404 2.358 2.404 4,212 +0.05(+1.92%)
Jul 14, 2010 2.352 2.520 2.294 2.358 25,256 -0.06(-2.41%)
Jul 13, 2010 2.294 2.455 2.287 2.417 33,437 +0.08(+3.46%)
Jul 12, 2010 2.333 2.468 2.281 2.336 41,247 -0.07(-2.82%)
Jul 09, 2010 2.404 2.404 2.404 2.404 154 +0.01(+0.54%)
Jul 08, 2010 2.501 2.501 2.261 2.391 12,652 -0.05(-1.86%)
Jul 07, 2010 2.404 2.436 2.404 2.436 309 +0.07(+2.86%)
Jul 06, 2010 2.345 2.462 2.268 2.368 5,048 +0.07(+3.24%)
Jul 02, 2010 2.333 2.455 2.294 2.294 21,583 -0.01(-0.28%)
Jul 01, 2010 2.352 2.352 2.294 2.300 41,151 -0.07(-3.00%)
Jun 30, 2010 2.423 2.513 2.281 2.371 33,945 -0.05(-1.87%)
Jun 29, 2010 2.365 2.636 2.261 2.417 55,504 +0.06(+2.75%)
Jun 25, 2010 2.352 2.352 2.352 2.352 961 +0.00(+0.00%)
Jun 24, 2010 2.287 2.358 2.274 2.352 32,803 +0.06(+2.54%)
Jun 23, 2010 2.326 2.339 2.294 2.294 19,013 -0.03(-1.39%)
Jun 22, 2010 2.423 2.468 2.326 2.326 10,124 -0.10(-4.00%)
Jun 21, 2010 2.455 2.481 2.423 2.423 26,007 -0.03(-1.06%)
Jun 18, 2010 2.507 2.507 2.358 2.449 23,764 -0.02(-0.79%)
Jun 17, 2010 2.468 2.468 2.391 2.468 41,261 +0.08(+3.24%)
Jun 16, 2010 2.449 2.455 2.261 2.391 52,619 -0.05(-1.86%)
Jun 15, 2010 2.443 2.481 2.423 2.436 6,562 -0.02(-0.79%)
Jun 14, 2010 2.520 2.520 2.442 2.455 18,247 -0.05(-1.81%)
Jun 11, 2010 2.455 2.539 2.455 2.501 60,088 +0.05(+1.84%)
Jun 10, 2010 2.475 2.475 2.423 2.455 25,287 -0.05(-1.81%)
Jun 09, 2010 2.778 2.791 2.488 2.501 51,355 -0.32(-11.24%)
Jun 08, 2010 2.849 2.856 2.746 2.817 57,335 +0.06(+2.11%)
Jun 07, 2010 2.753 2.759 2.746 2.759 23,747 -0.14(-4.69%)
Jun 04, 2010 2.830 2.895 2.746 2.895 9,170 +0.01(+0.45%)
Jun 03, 2010 2.966 3.043 2.882 2.882 18,530 -0.01(-0.22%)
Jun 02, 2010 2.798 2.921 2.746 2.888 58,435 +0.05(+1.59%)
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.