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 (%)
Aug 31, 2015 7.193 7.227 7.159 7.227 88,654 -0.03(-0.47%)
Aug 28, 2015 7.220 7.295 7.152 7.261 62,630 +0.00(+0.00%)
Aug 27, 2015 7.343 7.343 7.186 7.261 70,137 -0.08(-1.02%)
Aug 26, 2015 7.295 7.343 7.186 7.336 70,750 +0.16(+2.29%)
Aug 25, 2015 7.466 7.466 7.152 7.172 88,341 -0.09(-1.22%)
Aug 24, 2015 7.364 7.616 7.152 7.261 115,452 -0.28(-3.71%)
Aug 21, 2015 7.159 7.637 7.152 7.541 157,054 +0.25(+3.37%)
Aug 20, 2015 7.439 7.439 7.282 7.295 144,129 -0.21(-2.82%)
Aug 19, 2015 7.528 7.548 7.466 7.507 60,192 -0.02(-0.27%)
Aug 18, 2015 7.596 7.616 7.493 7.528 85,003 -0.06(-0.81%)
Aug 17, 2015 7.487 7.644 7.405 7.589 57,117 +0.03(+0.45%)
Aug 14, 2015 7.384 7.555 7.343 7.555 56,275 +0.14(+1.94%)
Aug 13, 2015 7.343 7.534 7.261 7.412 119,699 +0.06(+0.84%)
Aug 12, 2015 7.371 7.412 7.254 7.350 59,696 -0.10(-1.28%)
Aug 11, 2015 7.521 7.558 7.377 7.446 282,328 -0.05(-0.64%)
Aug 10, 2015 7.717 7.717 7.487 7.493 134,995 -0.09(-1.25%)
Aug 07, 2015 7.751 7.751 7.555 7.588 89,633 -0.16(-2.10%)
Aug 06, 2015 7.833 7.860 7.616 7.751 142,467 -0.03(-0.44%)
Aug 05, 2015 7.900 7.927 7.772 7.785 122,935 +0.00(+0.00%)
Aug 04, 2015 7.629 7.799 7.589 7.785 183,930 +0.20(+2.59%)
Aug 03, 2015 7.561 7.595 7.507 7.588 86,816 +0.07(+0.90%)
Jul 31, 2015 7.378 7.555 7.301 7.521 213,043 +0.14(+1.93%)
Jul 30, 2015 7.276 7.392 7.229 7.378 92,799 +0.07(+0.93%)
Jul 29, 2015 7.371 7.432 7.290 7.310 124,311 -0.09(-1.19%)
Jul 28, 2015 7.656 7.656 7.283 7.399 142,273 -0.11(-1.45%)
Jul 27, 2015 7.460 7.527 7.419 7.507 168,617 +0.09(+1.19%)
Jul 24, 2015 7.521 7.731 7.392 7.419 163,934 -0.10(-1.35%)
Jul 23, 2015 7.460 7.555 7.344 7.521 257,726 +0.21(+2.88%)
Jul 22, 2015 6.897 7.466 6.897 7.310 437,338 +0.39(+5.58%)
Jul 21, 2015 6.842 6.944 6.842 6.924 62,309 +0.11(+1.59%)
Jul 20, 2015 6.815 6.883 6.748 6.815 54,420 +0.01(+0.20%)
Jul 17, 2015 6.809 6.829 6.510 6.802 187,127 +0.02(+0.30%)
Jul 16, 2015 6.741 6.903 6.741 6.781 83,730 +0.05(+0.81%)
Jul 15, 2015 6.605 6.761 6.605 6.727 161,390 +0.07(+1.02%)
Jul 14, 2015 6.605 6.673 6.585 6.659 111,979 +0.02(+0.31%)
Jul 13, 2015 6.646 6.680 6.632 6.639 48,252 -0.01(-0.10%)
Jul 10, 2015 6.578 6.680 6.571 6.646 54,812 +0.12(+1.77%)
Jul 09, 2015 6.558 6.578 6.510 6.531 48,821 +0.06(+0.94%)
Jul 08, 2015 6.463 6.503 6.388 6.469 48,125 +0.01(+0.10%)
Jul 07, 2015 6.388 6.490 6.320 6.463 64,955 +0.05(+0.85%)
Jul 06, 2015 6.375 6.442 6.307 6.408 54,276 -0.02(-0.32%)
Jul 02, 2015 6.571 6.429 6.429 6.429 57,952 -0.12(-1.86%)
Jul 01, 2015 6.517 6.551 6.469 6.551 62,073 +0.03(+0.52%)
Jun 30, 2015 6.490 6.558 6.454 6.517 30,894 +0.04(+0.63%)
Jun 29, 2015 6.612 6.621 6.469 6.476 52,620 -0.14(-2.05%)
Jun 26, 2015 6.632 6.639 6.578 6.612 193,842 +0.01(+0.21%)
Jun 25, 2015 6.632 6.693 6.564 6.598 166,902 -0.01(-0.21%)
Jun 24, 2015 6.503 6.632 6.503 6.612 55,380 +0.07(+1.14%)
Jun 23, 2015 6.544 6.585 6.490 6.537 81,864 -0.01(-0.10%)
Jun 22, 2015 6.551 6.578 6.531 6.544 69,871 +0.02(+0.31%)
Jun 19, 2015 6.436 6.537 6.415 6.524 112,867 +0.09(+1.37%)
Jun 18, 2015 6.273 6.442 6.273 6.436 121,203 +0.16(+2.59%)
Jun 17, 2015 6.334 6.334 6.266 6.273 38,516 -0.03(-0.43%)
Jun 16, 2015 6.239 6.375 6.232 6.300 74,037 +0.09(+1.53%)
Jun 15, 2015 6.381 6.402 6.205 6.205 79,413 -0.21(-3.28%)
Jun 12, 2015 6.300 6.476 6.205 6.415 46,204 +0.08(+1.28%)
Jun 11, 2015 6.300 6.345 6.266 6.334 20,920 +0.01(+0.11%)
Jun 10, 2015 6.273 6.354 6.273 6.327 80,365 +0.06(+0.97%)
Jun 09, 2015 6.246 6.273 6.225 6.266 26,187 +0.00(+0.00%)
Jun 08, 2015 6.205 6.273 6.198 6.266 40,752 +0.08(+1.32%)
Jun 05, 2015 6.110 6.185 6.090 6.185 37,338 +0.08(+1.33%)
Jun 04, 2015 6.103 6.124 6.090 6.103 299,178 -0.01(-0.22%)
Jun 03, 2015 6.103 6.130 6.022 6.117 598,347 +0.05(+0.89%)
Jun 02, 2015 6.015 6.130 6.015 6.063 16,208 +0.02(+0.34%)
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.