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 (%)
Sep 30, 2016 7.724 7.837 7.703 7.738 84,414 +0.05(+0.64%)
Sep 29, 2016 7.816 7.876 7.682 7.689 59,833 -0.18(-2.25%)
Sep 28, 2016 7.837 7.890 7.788 7.866 71,884 +0.03(+0.36%)
Sep 27, 2016 7.816 7.873 7.816 7.837 86,509 -0.01(-0.09%)
Sep 26, 2016 7.993 7.993 7.844 7.844 54,217 -0.21(-2.63%)
Sep 23, 2016 8.085 8.134 8.014 8.057 68,796 -0.06(-0.78%)
Sep 22, 2016 8.028 8.120 8.014 8.120 84,164 +0.09(+1.15%)
Sep 21, 2016 8.007 8.033 7.929 8.028 103,730 +0.03(+0.35%)
Sep 20, 2016 8.050 8.050 7.993 8.000 61,926 +0.01(+0.09%)
Sep 19, 2016 7.965 8.035 7.965 7.993 77,073 +0.08(+0.98%)
Sep 16, 2016 8.021 8.028 7.788 7.915 322,911 -0.07(-0.89%)
Sep 15, 2016 7.915 8.028 7.908 7.986 58,776 +0.04(+0.44%)
Sep 14, 2016 7.951 8.064 7.915 7.951 80,569 +0.07(+0.90%)
Sep 13, 2016 7.979 7.979 7.816 7.880 100,476 -0.17(-2.11%)
Sep 12, 2016 7.958 8.071 7.859 8.050 76,976 +0.07(+0.89%)
Sep 09, 2016 8.099 8.127 7.965 7.979 93,930 -0.14(-1.74%)
Sep 08, 2016 8.134 8.163 8.113 8.120 106,068 -0.01(-0.09%)
Sep 07, 2016 8.106 8.142 8.085 8.127 102,077 -0.01(-0.09%)
Sep 06, 2016 8.113 8.156 8.042 8.134 140,913 +0.00(+0.00%)
Sep 02, 2016 8.142 8.134 8.134 8.134 66,445 -0.01(-0.09%)
Sep 01, 2016 8.142 8.156 8.078 8.142 117,115 +0.01(+0.17%)
Aug 31, 2016 8.205 8.304 8.106 8.127 241,311 -0.07(-0.86%)
Aug 30, 2016 8.332 8.396 8.134 8.198 235,755 -0.13(-1.61%)
Aug 29, 2016 8.439 8.488 8.276 8.332 1,447,032 -0.08(-1.01%)
Aug 26, 2016 8.424 8.474 8.325 8.417 157,175 +0.04(+0.51%)
Aug 25, 2016 8.241 8.467 8.205 8.375 808,174 +0.13(+1.54%)
Aug 24, 2016 8.255 8.424 8.177 8.248 469,915 +0.06(+0.69%)
Aug 23, 2016 8.198 8.212 8.085 8.191 504,840 -0.01(-0.09%)
Aug 22, 2016 8.099 8.212 8.050 8.198 211,586 +0.05(+0.61%)
Aug 19, 2016 8.127 8.170 8.071 8.149 185,589 +0.03(+0.35%)
Aug 18, 2016 8.035 8.134 7.986 8.120 116,776 +0.11(+1.32%)
Aug 17, 2016 7.929 8.074 7.929 8.014 143,476 +0.06(+0.71%)
Aug 16, 2016 7.880 7.979 7.859 7.958 62,100 +0.02(+0.27%)
Aug 15, 2016 7.880 7.972 7.880 7.936 70,650 +0.06(+0.81%)
Aug 12, 2016 7.802 7.908 7.781 7.873 68,425 +0.04(+0.45%)
Aug 11, 2016 7.844 7.887 7.837 7.837 45,280 +0.00(+0.00%)
Aug 10, 2016 7.851 7.873 7.809 7.837 72,028 -0.01(-0.18%)
Aug 09, 2016 7.795 7.851 7.767 7.851 81,315 +0.06(+0.82%)
Aug 08, 2016 7.767 7.798 7.717 7.788 164,897 +0.02(+0.27%)
Aug 05, 2016 7.597 7.788 7.363 7.767 278,094 +0.24(+3.20%)
Aug 04, 2016 7.498 7.617 7.319 7.526 18,377 +0.06(+0.85%)
Aug 03, 2016 7.344 7.477 7.344 7.463 27,938 +0.14(+1.92%)
Aug 02, 2016 7.295 7.365 7.119 7.323 76,939 +0.04(+0.58%)
Aug 01, 2016 7.330 7.379 7.274 7.281 35,585 -0.07(-0.95%)
Jul 29, 2016 7.575 7.575 7.316 7.351 60,617 -0.08(-1.04%)
Jul 28, 2016 7.379 7.477 7.333 7.428 31,617 -0.04(-0.47%)
Jul 27, 2016 7.491 7.554 7.344 7.463 24,380 -0.04(-0.47%)
Jul 26, 2016 7.470 7.533 7.421 7.498 34,226 -0.03(-0.37%)
Jul 25, 2016 7.456 7.603 7.456 7.526 22,536 -0.07(-0.92%)
Jul 22, 2016 7.610 7.730 7.477 7.596 110,878 +0.01(+0.19%)
Jul 21, 2016 7.638 7.677 7.582 7.582 57,639 -0.11(-1.46%)
Jul 20, 2016 7.708 7.715 7.645 7.694 22,286 +0.04(+0.46%)
Jul 19, 2016 7.624 7.680 7.610 7.659 19,299 +0.04(+0.55%)
Jul 18, 2016 7.687 7.754 7.589 7.617 63,912 -0.06(-0.73%)
Jul 15, 2016 7.680 7.701 7.610 7.673 36,834 +0.06(+0.74%)
Jul 14, 2016 7.617 7.701 7.589 7.617 24,045 +0.08(+1.12%)
Jul 13, 2016 7.512 7.575 7.456 7.533 41,289 +0.06(+0.75%)
Jul 12, 2016 7.274 7.540 7.232 7.477 157,584 +0.25(+3.50%)
Jul 11, 2016 7.253 7.351 7.218 7.225 115,289 -0.02(-0.29%)
Jul 08, 2016 7.232 7.260 7.196 7.246 94,449 +0.08(+1.08%)
Jul 07, 2016 7.210 7.267 7.105 7.168 44,698 -0.09(-1.26%)
Jul 05, 2016 7.246 7.274 7.168 7.260 34,641 -0.06(-0.86%)
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.