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, 2020 6.583 6.639 6.397 6.550 176,241 -0.19(-2.75%)
May 28, 2020 7.259 7.259 6.655 6.736 207,322 -0.38(-5.32%)
May 27, 2020 6.865 7.187 6.695 7.114 251,758 +0.52(+7.95%)
May 26, 2020 6.405 6.631 6.333 6.591 203,972 +0.50(+8.20%)
May 22, 2020 6.228 6.264 5.962 6.091 161,472 -0.10(-1.69%)
May 21, 2020 6.188 6.293 6.127 6.196 164,594 +0.02(+0.26%)
May 20, 2020 5.946 6.252 5.946 6.180 188,816 +0.37(+6.38%)
May 19, 2020 6.188 6.244 5.793 5.809 247,983 -0.44(-7.09%)
May 18, 2020 5.898 6.309 5.898 6.252 314,958 +0.67(+11.98%)
May 15, 2020 5.495 5.640 5.414 5.584 223,901 +0.08(+1.54%)
May 14, 2020 5.350 5.761 5.076 5.499 270,370 -0.01(-0.22%)
May 13, 2020 5.729 5.745 5.366 5.511 195,927 -0.31(-5.26%)
May 12, 2020 6.212 6.252 5.769 5.817 569,247 -0.35(-5.74%)
May 11, 2020 6.454 6.454 6.115 6.172 257,299 -0.42(-6.41%)
May 08, 2020 6.389 6.615 6.389 6.595 188,652 +0.37(+6.02%)
May 07, 2020 6.301 6.454 6.164 6.220 163,920 +0.03(+0.52%)
May 06, 2020 6.454 6.454 6.140 6.188 178,347 -0.24(-3.76%)
May 05, 2020 6.778 6.850 6.386 6.430 236,863 -0.19(-2.87%)
May 04, 2020 6.652 6.763 6.485 6.620 239,414 -0.14(-2.11%)
May 01, 2020 6.842 7.027 6.556 6.763 225,404 -0.28(-3.94%)
Apr 30, 2020 7.143 7.262 6.983 7.040 235,729 -0.38(-5.13%)
Apr 29, 2020 7.349 7.666 7.135 7.421 426,814 +0.36(+5.05%)
Apr 28, 2020 7.143 7.222 6.929 7.064 299,951 +0.16(+2.30%)
Apr 27, 2020 6.192 6.929 6.120 6.905 333,626 +0.75(+12.24%)
Apr 24, 2020 6.128 6.279 5.637 6.152 275,480 -0.14(-2.21%)
Apr 23, 2020 6.192 6.461 6.152 6.291 188,623 +0.12(+1.99%)
Apr 22, 2020 6.216 6.469 6.120 6.168 543,643 +0.09(+1.43%)
Apr 21, 2020 5.946 6.287 5.906 6.081 314,566 -0.05(-0.78%)
Apr 20, 2020 5.779 6.176 5.748 6.128 394,764 +0.19(+3.20%)
Apr 17, 2020 5.661 6.033 5.661 5.938 288,220 +0.52(+9.66%)
Apr 16, 2020 5.637 5.676 5.296 5.415 336,406 -0.25(-4.34%)
Apr 15, 2020 5.803 5.906 5.597 5.661 295,167 -0.41(-6.79%)
Apr 14, 2020 6.319 6.358 5.906 6.073 293,525 -0.10(-1.54%)
Apr 13, 2020 6.707 6.707 6.105 6.168 217,311 -0.58(-8.58%)
Apr 09, 2020 6.279 6.834 5.954 6.747 494,830 +0.67(+10.95%)
Apr 08, 2020 5.970 6.144 5.867 6.081 297,257 +0.22(+3.79%)
Apr 07, 2020 6.255 6.342 5.740 5.859 632,695 +0.02(+0.41%)
Apr 06, 2020 5.779 5.898 5.589 5.835 575,292 +0.31(+5.60%)
Apr 03, 2020 5.803 5.962 5.399 5.526 378,533 -0.29(-5.04%)
Apr 02, 2020 5.550 5.851 5.550 5.819 477,602 +0.22(+3.97%)
Apr 01, 2020 5.787 6.168 5.558 5.597 494,567 -0.48(-7.95%)
Mar 31, 2020 6.120 6.239 5.946 6.081 376,518 -0.09(-1.41%)
Mar 30, 2020 6.231 6.247 5.938 6.168 367,820 -0.06(-1.02%)
Mar 27, 2020 5.978 6.438 5.827 6.231 422,932 -0.06(-0.88%)
Mar 26, 2020 5.859 6.319 5.764 6.287 315,049 +0.43(+7.31%)
Mar 25, 2020 5.898 6.081 5.498 5.859 508,456 +0.07(+1.23%)
Mar 24, 2020 5.447 5.811 5.256 5.787 396,073 +0.62(+11.96%)
Mar 23, 2020 5.153 5.304 4.788 5.169 470,506 -0.03(-0.61%)
Mar 20, 2020 5.486 5.661 5.161 5.201 566,349 -0.28(-5.07%)
Mar 19, 2020 5.153 5.708 5.153 5.478 628,595 +0.36(+7.13%)
Mar 18, 2020 5.470 5.478 5.050 5.114 414,307 -0.63(-10.91%)
Mar 17, 2020 5.494 5.887 5.110 5.740 867,413 +0.40(+7.42%)
Mar 16, 2020 5.946 5.946 5.336 5.343 508,956 -1.16(-17.80%)
Mar 13, 2020 6.477 6.699 6.017 6.501 445,763 +0.37(+6.08%)
Mar 12, 2020 6.089 6.485 5.454 6.128 469,316 -0.42(-6.42%)
Mar 11, 2020 6.802 6.913 6.390 6.548 494,163 -0.45(-6.46%)
Mar 10, 2020 6.755 7.012 6.473 7.000 442,212 +0.56(+8.74%)
Mar 09, 2020 7.167 7.167 6.414 6.438 560,789 -1.24(-16.20%)
Mar 06, 2020 7.650 7.880 7.500 7.682 372,100 -0.28(-3.49%)
Mar 05, 2020 8.094 8.166 7.865 7.960 486,664 -0.34(-4.11%)
Mar 04, 2020 8.420 8.420 8.102 8.301 372,643 -0.02(-0.29%)
Mar 03, 2020 8.562 8.737 8.285 8.324 536,730 -0.28(-3.23%)
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.