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

Heritage Commerce (NQ: HTBK )

8.555 +0.145 (+1.72%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 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 (%)
Apr 30, 2015 6.183 6.197 5.988 5.988 49,475 -0.21(-3.36%)
Apr 29, 2015 6.291 6.297 6.197 6.197 33,049 -0.09(-1.50%)
Apr 28, 2015 6.210 6.311 6.136 6.291 83,532 +0.13(+2.18%)
Apr 27, 2015 6.129 6.230 6.102 6.156 52,168 +0.07(+1.10%)
Apr 24, 2015 5.948 6.102 5.928 6.089 138,431 +0.11(+1.80%)
Apr 23, 2015 6.002 6.042 5.968 5.981 54,370 -0.07(-1.11%)
Apr 22, 2015 6.042 6.049 6.015 6.049 9,226 +0.01(+0.11%)
Apr 21, 2015 6.049 6.055 5.981 6.042 214,913 -0.01(-0.11%)
Apr 20, 2015 6.069 6.069 5.995 6.049 32,057 -0.01(-0.11%)
Apr 17, 2015 6.015 6.116 6.015 6.055 106,285 -0.01(-0.11%)
Apr 16, 2015 6.049 6.089 5.995 6.062 57,335 +0.01(+0.22%)
Apr 15, 2015 6.049 6.049 6.015 6.049 20,342 +0.01(+0.11%)
Apr 14, 2015 6.029 6.049 5.995 6.042 49,528 +0.03(+0.45%)
Apr 13, 2015 6.022 6.055 6.008 6.015 18,880 -0.02(-0.33%)
Apr 10, 2015 6.049 6.055 6.002 6.035 17,230 -0.01(-0.22%)
Apr 09, 2015 6.123 6.123 5.975 6.049 11,233 -0.13(-2.07%)
Apr 08, 2015 6.237 6.250 6.116 6.176 16,355 -0.05(-0.76%)
Apr 07, 2015 6.210 6.277 6.163 6.223 20,734 +0.02(+0.32%)
Apr 06, 2015 6.250 6.250 6.129 6.203 22,717 -0.05(-0.75%)
Apr 02, 2015 6.163 6.250 6.250 6.250 56,690 +0.10(+1.64%)
Apr 01, 2015 6.143 6.163 6.035 6.149 82,614 +0.01(+0.22%)
Mar 31, 2015 6.109 6.143 6.062 6.136 18,109 +0.05(+0.88%)
Mar 30, 2015 5.975 6.102 5.975 6.082 21,387 +0.09(+1.46%)
Mar 27, 2015 6.008 6.015 5.887 5.995 19,454 +0.01(+0.22%)
Mar 26, 2015 5.941 6.061 5.941 5.981 26,638 +0.02(+0.34%)
Mar 25, 2015 6.136 6.136 5.948 5.961 20,292 -0.17(-2.74%)
Mar 24, 2015 6.076 6.163 6.076 6.129 7,979 -0.01(-0.22%)
Mar 23, 2015 6.082 6.163 6.029 6.143 35,263 +0.07(+1.22%)
Mar 20, 2015 6.055 6.102 6.029 6.069 268,822 +0.03(+0.44%)
Mar 19, 2015 6.096 6.116 6.002 6.042 178,975 -0.04(-0.66%)
Mar 18, 2015 6.015 6.102 6.008 6.082 105,504 +0.07(+1.12%)
Mar 17, 2015 5.988 6.042 5.955 6.015 81,020 +0.04(+0.68%)
Mar 16, 2015 5.914 5.981 5.874 5.975 38,233 +0.11(+1.83%)
Mar 13, 2015 5.813 5.908 5.733 5.867 21,906 +0.05(+0.92%)
Mar 12, 2015 5.719 5.813 5.719 5.813 26,388 +0.14(+2.49%)
Mar 11, 2015 5.545 5.699 5.545 5.672 58,221 +0.15(+2.68%)
Mar 10, 2015 5.531 5.632 5.471 5.524 51,018 -0.08(-1.44%)
Mar 09, 2015 5.598 5.632 5.592 5.605 7,613 +0.03(+0.60%)
Mar 06, 2015 5.645 5.746 5.565 5.572 27,194 -0.10(-1.78%)
Mar 05, 2015 5.504 5.679 5.477 5.672 23,033 +0.15(+2.80%)
Mar 04, 2015 5.598 5.743 5.464 5.518 58,279 -0.11(-1.91%)
Mar 03, 2015 5.625 5.706 5.612 5.625 17,486 -0.03(-0.59%)
Mar 02, 2015 5.645 5.753 5.645 5.659 18,489 +0.03(+0.48%)
Feb 27, 2015 5.686 5.780 5.619 5.632 45,277 -0.07(-1.30%)
Feb 26, 2015 5.666 5.766 5.652 5.706 16,768 +0.01(+0.24%)
Feb 25, 2015 5.760 5.773 5.692 5.692 12,845 -0.03(-0.59%)
Feb 24, 2015 5.780 5.827 5.719 5.726 6,869 -0.01(-0.12%)
Feb 23, 2015 5.807 5.807 5.659 5.733 11,251 -0.07(-1.27%)
Feb 20, 2015 5.887 5.908 5.787 5.807 25,687 -0.06(-1.03%)
Feb 19, 2015 5.834 5.914 5.793 5.867 27,293 +0.02(+0.34%)
Feb 18, 2015 5.860 5.914 5.820 5.847 21,903 -0.03(-0.46%)
Feb 17, 2015 5.867 5.881 5.807 5.874 23,193 +0.03(+0.46%)
Feb 13, 2015 5.874 5.847 5.847 5.847 14,730 -0.03(-0.57%)
Feb 12, 2015 5.840 5.881 5.787 5.881 11,501 +0.06(+1.04%)
Feb 11, 2015 5.881 5.881 5.793 5.820 20,835 -0.11(-1.81%)
Feb 10, 2015 5.901 5.968 5.807 5.928 58,194 +0.07(+1.26%)
Feb 09, 2015 5.874 5.914 5.780 5.854 50,070 -0.02(-0.34%)
Feb 06, 2015 5.827 5.934 5.827 5.874 40,915 +0.06(+1.04%)
Feb 05, 2015 5.687 5.840 5.680 5.813 40,171 +0.13(+2.34%)
Feb 04, 2015 5.680 5.754 5.660 5.680 20,606 -0.04(-0.70%)
Feb 03, 2015 5.600 5.754 5.600 5.720 33,999 +0.11(+2.02%)
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.