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

Heritage Commerce (NQ: HTBK )

8.500 +0.090 (+1.07%)
Streaming Delayed Price Updated: 10:43 AM 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, 2024 7.855 7.899 7.791 7.816 466,819 -0.08(-1.00%)
Apr 29, 2024 7.904 7.973 7.796 7.894 489,841 +0.02(+0.25%)
Apr 26, 2024 7.727 7.894 7.540 7.875 840,821 -0.18(-2.20%)
Apr 25, 2024 8.140 8.150 8.003 8.052 329,204 -0.18(-2.15%)
Apr 24, 2024 8.091 8.249 7.993 8.229 318,047 +0.06(+0.72%)
Apr 23, 2024 8.003 8.229 7.973 8.170 266,003 +0.16(+1.97%)
Apr 22, 2024 7.983 8.081 7.963 8.013 304,558 +0.02(+0.25%)
Apr 19, 2024 7.727 7.998 7.727 7.993 382,475 +0.22(+2.78%)
Apr 18, 2024 7.737 7.855 7.737 7.776 300,134 +0.05(+0.64%)
Apr 17, 2024 7.816 7.885 7.727 7.727 295,109 -0.03(-0.38%)
Apr 16, 2024 7.698 7.806 7.619 7.757 283,938 -0.04(-0.51%)
Apr 15, 2024 7.825 7.914 7.717 7.796 267,416 +0.01(+0.13%)
Apr 12, 2024 7.737 7.796 7.712 7.786 249,684 -0.01(-0.13%)
Apr 11, 2024 7.835 7.934 7.698 7.796 267,055 +0.02(+0.25%)
Apr 10, 2024 7.973 7.973 7.648 7.776 616,647 -0.31(-3.89%)
Apr 09, 2024 8.160 8.219 8.091 8.091 261,050 -0.03(-0.36%)
Apr 08, 2024 7.904 8.180 7.904 8.121 314,713 +0.12(+1.48%)
Apr 05, 2024 8.032 8.076 7.993 8.003 280,922 -0.04(-0.49%)
Apr 04, 2024 8.219 8.298 8.042 8.042 363,886 -0.08(-0.97%)
Apr 03, 2024 8.160 8.229 8.091 8.121 412,963 -0.08(-0.96%)
Apr 02, 2024 8.337 8.357 8.101 8.200 304,722 -0.08(-0.95%)
Apr 01, 2024 8.416 8.460 8.259 8.278 289,536 -0.17(-1.98%)
Mar 28, 2024 8.416 8.495 8.377 8.446 361,932 +0.05(+0.59%)
Mar 27, 2024 8.101 8.396 8.101 8.396 357,039 +0.31(+3.90%)
Mar 26, 2024 8.170 8.209 8.052 8.081 226,475 -0.07(-0.85%)
Mar 25, 2024 8.190 8.288 8.116 8.150 163,470 +0.00(+0.00%)
Mar 22, 2024 8.327 8.327 8.140 8.150 595,964 -0.15(-1.78%)
Mar 21, 2024 8.278 8.367 8.239 8.298 313,081 +0.09(+1.08%)
Mar 20, 2024 7.944 8.298 7.825 8.209 318,932 +0.24(+2.96%)
Mar 19, 2024 7.894 8.013 7.855 7.973 367,396 +0.08(+1.00%)
Mar 18, 2024 7.983 8.013 7.875 7.894 576,121 -0.11(-1.35%)
Mar 15, 2024 8.013 8.140 7.993 8.003 974,148 +0.00(+0.00%)
Mar 14, 2024 8.229 8.236 7.958 8.003 449,402 -0.27(-3.21%)
Mar 13, 2024 8.318 8.367 8.219 8.268 398,696 -0.02(-0.24%)
Mar 12, 2024 8.406 8.406 8.249 8.288 371,734 -0.13(-1.52%)
Mar 11, 2024 8.436 8.485 8.367 8.416 317,243 -0.05(-0.58%)
Mar 08, 2024 8.485 8.505 8.382 8.465 394,342 +0.11(+1.30%)
Mar 07, 2024 8.465 8.583 8.337 8.357 246,768 -0.02(-0.24%)
Mar 06, 2024 8.416 8.524 8.190 8.377 465,346 -0.04(-0.47%)
Mar 05, 2024 8.111 8.465 8.111 8.416 318,938 +0.26(+3.14%)
Mar 04, 2024 8.200 8.318 8.121 8.160 412,148 -0.01(-0.12%)
Mar 01, 2024 8.131 8.170 7.953 8.170 455,641 +0.01(+0.12%)
Feb 29, 2024 8.200 8.268 8.096 8.160 241,367 +0.14(+1.72%)
Feb 28, 2024 8.032 8.106 8.003 8.022 225,650 -0.06(-0.73%)
Feb 27, 2024 8.081 8.209 8.067 8.081 366,574 +0.02(+0.24%)
Feb 26, 2024 8.140 8.200 8.017 8.062 276,495 -0.09(-1.09%)
Feb 23, 2024 8.219 8.278 8.076 8.150 311,646 -0.04(-0.48%)
Feb 22, 2024 8.131 8.224 8.101 8.190 359,098 +0.05(+0.60%)
Feb 21, 2024 8.160 8.170 8.091 8.140 319,255 -0.08(-0.96%)
Feb 20, 2024 8.150 8.293 8.101 8.219 416,547 -0.02(-0.24%)
Feb 16, 2024 8.268 8.318 8.180 8.239 243,076 -0.13(-1.53%)
Feb 15, 2024 8.111 8.397 8.023 8.367 475,746 +0.35(+4.42%)
Feb 14, 2024 7.983 8.057 7.880 8.013 352,636 +0.11(+1.43%)
Feb 13, 2024 8.121 8.131 7.806 7.899 505,717 -0.46(-5.48%)
Feb 12, 2024 8.170 8.460 8.170 8.357 335,328 +0.18(+2.17%)
Feb 09, 2024 8.111 8.200 7.953 8.180 482,834 +0.06(+0.73%)
Feb 08, 2024 8.042 8.170 7.988 8.121 381,800 +0.11(+1.35%)
Feb 07, 2024 8.072 8.081 7.865 8.013 322,474 -0.04(-0.49%)
Feb 06, 2024 8.110 8.197 7.989 8.052 513,677 -0.10(-1.19%)
Feb 05, 2024 8.168 8.207 8.023 8.149 516,511 -0.12(-1.41%)
Feb 02, 2024 8.207 8.372 8.193 8.265 406,568 -0.10(-1.16%)
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.