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

Heritage Commerce (NQ: HTBK )

8.410 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2023 7.193 7.951 7.189 7.859 626,634 +0.67(+9.25%)
Apr 27, 2023 6.999 7.295 6.999 7.193 276,932 +0.22(+3.18%)
Apr 26, 2023 7.064 7.101 6.907 6.971 391,189 -0.06(-0.79%)
Apr 25, 2023 7.378 7.424 6.990 7.027 292,006 -0.40(-5.35%)
Apr 24, 2023 7.489 7.563 7.378 7.424 215,583 -0.07(-0.99%)
Apr 21, 2023 7.637 7.685 7.475 7.498 222,281 -0.17(-2.17%)
Apr 20, 2023 7.563 7.693 7.508 7.665 316,254 +0.05(+0.61%)
Apr 19, 2023 7.387 7.683 7.244 7.619 422,101 +0.33(+4.57%)
Apr 18, 2023 7.526 7.526 7.258 7.286 298,732 -0.26(-3.43%)
Apr 17, 2023 7.517 7.554 7.202 7.545 301,809 +0.20(+2.77%)
Apr 14, 2023 7.628 7.665 7.276 7.341 253,317 -0.17(-2.22%)
Apr 13, 2023 7.535 7.572 7.443 7.508 222,075 +0.04(+0.50%)
Apr 12, 2023 7.720 7.776 7.443 7.471 161,476 -0.23(-3.00%)
Apr 11, 2023 7.776 7.803 7.693 7.702 290,316 -0.06(-0.72%)
Apr 10, 2023 7.582 7.794 7.572 7.757 418,976 +0.06(+0.72%)
Apr 06, 2023 7.582 7.748 7.572 7.702 379,734 +0.15(+1.96%)
Apr 05, 2023 7.461 7.572 7.369 7.554 364,774 -0.03(-0.37%)
Apr 04, 2023 7.766 7.766 7.443 7.582 518,085 -0.18(-2.26%)
Apr 03, 2023 7.693 7.785 7.563 7.757 688,172 +0.06(+0.72%)
Mar 31, 2023 7.582 7.720 7.415 7.702 619,041 +0.20(+2.71%)
Mar 30, 2023 7.896 7.923 7.461 7.498 433,777 -0.38(-4.81%)
Mar 29, 2023 8.007 8.035 7.729 7.877 287,916 -0.08(-1.05%)
Mar 28, 2023 8.053 8.183 7.914 7.961 296,528 -0.06(-0.81%)
Mar 27, 2023 8.330 8.367 8.016 8.025 300,329 -0.08(-1.03%)
Mar 24, 2023 7.757 8.155 7.674 8.109 302,487 +0.26(+3.30%)
Mar 23, 2023 8.210 8.257 7.813 7.850 303,175 -0.18(-2.30%)
Mar 22, 2023 8.608 8.617 8.035 8.035 356,083 -0.57(-6.66%)
Mar 21, 2023 8.349 8.673 8.270 8.608 479,655 +0.66(+8.26%)
Mar 20, 2023 8.488 8.663 7.924 7.951 539,652 -0.53(-6.22%)
Mar 17, 2023 8.599 8.682 8.377 8.478 866,828 -0.21(-2.45%)
Mar 16, 2023 8.053 8.793 7.988 8.691 580,323 +0.51(+6.21%)
Mar 15, 2023 7.683 8.358 7.554 8.183 778,951 +0.26(+3.27%)
Mar 14, 2023 8.210 8.432 7.822 7.924 1,427,000 +0.27(+3.50%)
Mar 13, 2023 8.784 8.807 7.563 7.656 1,872,050 -1.50(-16.36%)
Mar 10, 2023 9.745 9.995 8.996 9.153 1,232,876 -0.83(-8.33%)
Mar 09, 2023 10.62 10.66 9.930 9.986 300,664 -0.68(-6.41%)
Mar 08, 2023 10.88 10.88 10.52 10.67 258,122 -0.18(-1.70%)
Mar 07, 2023 11.00 11.04 10.74 10.85 248,316 -0.17(-1.51%)
Mar 06, 2023 11.05 11.11 10.95 11.02 208,181 -0.01(-0.08%)
Mar 03, 2023 11.10 11.10 10.94 11.03 166,360 -0.06(-0.50%)
Mar 02, 2023 11.16 11.33 10.97 11.09 247,394 -0.13(-1.15%)
Mar 01, 2023 11.18 11.24 11.05 11.22 210,379 +0.02(+0.17%)
Feb 28, 2023 11.29 11.33 11.18 11.20 325,273 -0.04(-0.33%)
Feb 27, 2023 11.37 11.43 11.20 11.23 124,904 -0.11(-0.98%)
Feb 24, 2023 11.41 11.41 11.19 11.34 232,199 -0.09(-0.81%)
Feb 23, 2023 11.34 11.49 11.28 11.44 218,115 +0.17(+1.48%)
Feb 22, 2023 11.41 11.46 11.21 11.27 211,466 -0.10(-0.89%)
Feb 21, 2023 11.39 11.46 11.31 11.37 301,162 -0.04(-0.32%)
Feb 17, 2023 11.43 11.54 11.34 11.41 407,025 +0.03(+0.24%)
Feb 16, 2023 11.34 11.46 11.23 11.38 248,584 -0.01(-0.08%)
Feb 15, 2023 11.28 11.43 11.24 11.39 290,723 +0.03(+0.24%)
Feb 14, 2023 11.36 11.39 11.22 11.36 240,200 +0.02(+0.16%)
Feb 13, 2023 11.20 11.41 11.15 11.34 385,049 +0.16(+1.40%)
Feb 10, 2023 11.23 11.27 11.09 11.19 960,121 -0.06(-0.57%)
Feb 09, 2023 11.36 11.39 11.21 11.25 259,948 -0.07(-0.65%)
Feb 08, 2023 11.38 11.49 11.31 11.33 375,230 -0.11(-0.97%)
Feb 07, 2023 11.39 11.53 11.34 11.44 374,247 +0.05(+0.40%)
Feb 06, 2023 11.49 11.49 11.34 11.39 231,090 -0.14(-1.19%)
Feb 03, 2023 11.33 11.61 11.28 11.53 373,066 +0.22(+1.94%)
Feb 02, 2023 11.13 11.37 11.09 11.31 206,303 +0.16(+1.39%)
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.