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

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 29, 2009 4.019 4.019 3.838 3.922 106,025 -0.02(-0.49%)
May 28, 2009 3.967 4.032 3.935 3.941 55,439 +0.05(+1.16%)
May 27, 2009 4.504 4.542 3.832 3.896 108,661 -0.65(-14.22%)
May 26, 2009 3.928 4.581 3.928 4.542 70,182 +0.56(+14.12%)
May 22, 2009 3.961 4.193 3.896 3.980 67,025 -0.01(-0.16%)
May 21, 2009 4.478 4.478 3.928 3.987 133,696 -0.58(-12.61%)
May 20, 2009 5.046 5.072 4.381 4.562 124,210 -0.38(-7.71%)
May 19, 2009 5.001 5.163 4.846 4.943 75,495 -0.17(-3.29%)
May 18, 2009 4.639 5.150 4.361 5.111 82,169 +0.56(+12.36%)
May 15, 2009 4.801 4.898 4.355 4.549 131,388 -0.20(-4.22%)
May 14, 2009 4.381 4.801 4.342 4.749 70,182 +0.37(+8.41%)
May 13, 2009 4.659 4.704 4.297 4.381 56,191 -0.37(-7.88%)
May 12, 2009 4.885 4.917 4.684 4.755 72,272 -0.06(-1.21%)
May 11, 2009 5.001 5.091 4.749 4.814 51,560 -0.36(-6.88%)
May 08, 2009 4.936 5.169 4.781 5.169 57,341 +0.36(+7.38%)
May 07, 2009 4.743 4.930 4.730 4.814 26,887 +0.07(+1.50%)
May 06, 2009 4.633 4.846 4.523 4.743 95,782 +0.19(+4.26%)
May 05, 2009 4.801 4.801 4.529 4.549 78,397 -0.25(-5.25%)
May 04, 2009 4.723 5.137 4.684 4.801 29,065 -0.07(-1.46%)
May 01, 2009 5.111 5.169 4.697 4.872 62,366 -0.35(-6.68%)
Apr 30, 2009 5.427 5.654 5.156 5.221 88,514 -0.32(-5.83%)
Apr 29, 2009 5.143 5.725 5.143 5.544 65,663 +0.34(+6.58%)
Apr 28, 2009 5.091 5.343 4.969 5.201 35,280 +0.02(+0.37%)
Apr 27, 2009 5.356 5.550 5.046 5.182 77,311 -0.35(-6.31%)
Apr 24, 2009 5.033 5.615 5.033 5.531 53,060 +0.39(+7.67%)
Apr 23, 2009 5.117 5.408 5.027 5.137 137,656 -0.10(-1.97%)
Apr 22, 2009 5.356 5.453 4.975 5.240 51,636 -0.26(-4.70%)
Apr 21, 2009 4.827 5.531 4.775 5.499 79,036 +0.60(+12.27%)
Apr 20, 2009 5.279 5.427 4.852 4.898 79,324 -0.58(-10.51%)
Apr 17, 2009 5.492 5.589 5.227 5.473 36,158 -0.02(-0.35%)
Apr 16, 2009 5.453 5.557 5.234 5.492 68,587 +0.10(+1.80%)
Apr 15, 2009 5.091 5.395 4.827 5.395 31,674 +0.37(+7.46%)
Apr 14, 2009 5.440 5.550 5.014 5.020 31,229 -0.58(-10.28%)
Apr 13, 2009 5.356 5.595 5.272 5.595 13,062 +0.16(+2.85%)
Apr 09, 2009 4.833 5.492 4.794 5.440 94,781 +0.74(+15.82%)
Apr 08, 2009 4.245 4.697 4.245 4.697 22,475 +0.50(+11.85%)
Apr 07, 2009 4.400 4.840 4.069 4.200 53,207 -0.12(-2.84%)
Apr 06, 2009 4.639 4.936 4.245 4.323 31,088 -0.53(-10.92%)
Apr 03, 2009 4.575 4.878 4.264 4.852 45,775 +0.24(+5.18%)
Apr 02, 2009 3.760 4.626 3.580 4.613 55,993 +1.00(+27.50%)
Apr 01, 2009 3.392 3.819 3.373 3.618 18,697 +0.23(+6.67%)
Mar 31, 2009 3.315 3.709 3.231 3.392 64,414 +0.15(+4.58%)
Mar 30, 2009 4.420 4.420 3.198 3.244 112,771 -1.99(-38.02%)
Mar 26, 2009 5.634 5.815 5.091 5.234 30,644 -0.30(-5.37%)
Mar 25, 2009 5.466 5.906 5.279 5.531 27,197 +0.12(+2.15%)
Mar 24, 2009 5.259 5.964 5.259 5.415 37,156 +0.06(+1.09%)
Mar 23, 2009 4.542 5.356 4.277 5.356 48,888 +1.16(+27.54%)
Mar 20, 2009 4.226 4.361 3.941 4.200 59,551 +0.00(+0.00%)
Mar 19, 2009 4.058 4.200 3.554 4.200 46,475 +0.21(+5.18%)
Mar 18, 2009 3.295 4.045 2.908 3.993 57,567 +0.78(+24.10%)
Mar 17, 2009 2.946 3.276 2.908 3.218 48,022 +0.36(+12.42%)
Mar 16, 2009 2.946 3.315 2.798 2.862 12,940 -0.03(-1.12%)
Mar 13, 2009 2.830 3.172 2.740 2.895 81,002 +0.10(+3.46%)
Mar 12, 2009 2.507 2.843 2.446 2.798 57,853 +0.30(+12.18%)
Mar 11, 2009 2.701 2.875 2.488 2.494 43,330 -0.19(-6.99%)
Mar 10, 2009 2.520 2.849 2.494 2.681 35,189 +0.26(+10.67%)
Mar 09, 2009 2.384 2.623 2.345 2.423 39,078 -0.11(-4.34%)
Mar 06, 2009 2.591 2.727 2.455 2.533 93,058 -0.20(-7.33%)
Mar 05, 2009 2.927 2.982 2.727 2.733 100,797 -0.27(-9.03%)
Mar 04, 2009 2.979 3.153 2.914 3.005 41,945 -0.06(-2.11%)
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.