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

Heritage Commerce (NQ: HTBK )

7.965 -0.045 (-0.56%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 8.019 8.093 7.736 7.746 781,430 -0.18(-2.24%)
Sep 29, 2015 7.903 7.951 7.835 7.924 201,454 +0.03(+0.35%)
Sep 28, 2015 8.006 8.006 7.637 7.896 295,191 -0.18(-2.28%)
Sep 25, 2015 7.958 8.139 7.937 8.081 291,811 +0.16(+2.07%)
Sep 24, 2015 7.794 7.965 7.780 7.917 320,658 +0.08(+0.96%)
Sep 23, 2015 7.808 7.856 7.774 7.842 136,569 +0.03(+0.35%)
Sep 22, 2015 7.698 7.842 7.698 7.815 328,711 +0.06(+0.79%)
Sep 21, 2015 7.651 7.815 7.651 7.753 185,769 +0.12(+1.61%)
Sep 18, 2015 7.548 7.651 7.514 7.630 385,458 -0.01(-0.09%)
Sep 17, 2015 7.651 7.685 7.610 7.637 117,962 +0.01(+0.09%)
Sep 16, 2015 7.637 7.651 7.534 7.630 69,052 +0.01(+0.18%)
Sep 15, 2015 7.548 7.644 7.534 7.616 176,280 +0.08(+1.00%)
Sep 14, 2015 7.569 7.569 7.507 7.541 93,734 -0.01(-0.18%)
Sep 11, 2015 7.439 7.569 7.405 7.555 117,410 +0.07(+0.91%)
Sep 10, 2015 7.377 7.500 7.343 7.487 125,604 +0.00(+0.00%)
Sep 09, 2015 7.452 7.500 7.391 7.487 92,257 +0.05(+0.74%)
Sep 08, 2015 7.275 7.473 7.261 7.432 133,085 +0.20(+2.84%)
Sep 04, 2015 6.933 7.227 7.227 7.227 66,902 +0.20(+2.92%)
Sep 03, 2015 7.097 7.172 7.002 7.022 215,231 -0.01(-0.19%)
Sep 02, 2015 7.029 7.138 6.995 7.036 132,931 +0.06(+0.88%)
Sep 01, 2015 7.131 7.193 6.940 6.974 275,782 -0.25(-3.50%)
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%)
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.