Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 5.727 5.793 5.560 5.567 40,849 -0.23(-3.91%)
Jan 29, 2015 5.607 5.793 5.607 5.793 12,285 +0.13(+2.23%)
Jan 28, 2015 5.714 5.747 5.647 5.667 40,463 -0.01(-0.12%)
Jan 27, 2015 5.647 5.700 5.640 5.674 25,097 -0.11(-1.84%)
Jan 26, 2015 5.847 5.847 5.680 5.780 16,957 -0.03(-0.46%)
Jan 23, 2015 5.953 5.953 5.760 5.807 17,230 -0.10(-1.69%)
Jan 22, 2015 5.787 5.923 5.760 5.907 28,335 +0.19(+3.26%)
Jan 21, 2015 5.694 5.740 5.667 5.720 19,419 +0.01(+0.12%)
Jan 20, 2015 5.773 5.840 5.700 5.714 13,353 -0.08(-1.38%)
Jan 16, 2015 5.554 5.813 5.554 5.793 23,738 +0.21(+3.82%)
Jan 15, 2015 5.694 5.694 5.560 5.580 31,307 -0.09(-1.53%)
Jan 14, 2015 5.640 5.714 5.567 5.667 19,591 -0.05(-0.93%)
Jan 13, 2015 5.747 5.860 5.660 5.720 19,894 +0.00(+0.00%)
Jan 12, 2015 5.893 5.893 5.707 5.720 19,095 -0.15(-2.61%)
Jan 09, 2015 5.973 5.980 5.867 5.873 15,479 -0.12(-2.00%)
Jan 08, 2015 5.980 5.993 5.953 5.993 25,859 +0.02(+0.33%)
Jan 07, 2015 5.993 5.993 5.960 5.973 53,494 +0.01(+0.11%)
Jan 06, 2015 5.967 5.993 5.940 5.967 47,665 -0.01(-0.11%)
Jan 05, 2015 5.880 5.987 5.747 5.973 58,310 +0.07(+1.24%)
Jan 02, 2015 5.907 5.913 5.747 5.900 58,725 +0.02(+0.34%)
Dec 31, 2014 5.927 5.880 5.880 5.880 61,118 -0.02(-0.34%)
Dec 30, 2014 5.987 5.987 5.847 5.900 46,975 -0.08(-1.34%)
Dec 29, 2014 5.947 5.993 5.907 5.980 35,994 +0.01(+0.22%)
Dec 26, 2014 5.960 5.987 5.934 5.967 19,633 +0.01(+0.22%)
Dec 24, 2014 5.947 5.953 5.953 5.953 10,511 +0.03(+0.45%)
Dec 23, 2014 5.807 5.953 5.800 5.927 25,720 +0.04(+0.68%)
Dec 22, 2014 5.847 5.913 5.813 5.887 37,256 +0.02(+0.34%)
Dec 19, 2014 5.833 5.873 5.807 5.867 116,998 +0.01(+0.11%)
Dec 18, 2014 5.840 5.887 5.783 5.860 37,241 +0.05(+0.92%)
Dec 17, 2014 5.667 5.840 5.587 5.807 43,715 +0.17(+2.95%)
Dec 16, 2014 5.594 5.760 5.587 5.640 40,897 +0.05(+0.95%)
Dec 15, 2014 5.674 5.674 5.540 5.587 24,929 +0.01(+0.12%)
Dec 12, 2014 5.547 5.687 5.547 5.580 27,976 -0.02(-0.36%)
Dec 11, 2014 5.660 5.700 5.594 5.600 37,425 -0.02(-0.36%)
Dec 10, 2014 5.780 5.860 5.607 5.620 46,565 -0.19(-3.32%)
Dec 09, 2014 5.647 5.820 5.647 5.813 36,513 +0.11(+1.99%)
Dec 08, 2014 5.654 5.747 5.654 5.700 25,247 +0.01(+0.12%)
Dec 05, 2014 5.600 5.760 5.588 5.694 49,743 +0.09(+1.54%)
Dec 04, 2014 5.554 5.680 5.554 5.607 20,757 -0.02(-0.36%)
Dec 03, 2014 5.560 5.634 5.527 5.627 33,082 +0.04(+0.72%)
Dec 02, 2014 5.520 5.594 5.500 5.587 42,874 +0.09(+1.70%)
Dec 01, 2014 5.487 5.547 5.467 5.494 47,666 +0.01(+0.12%)
Nov 28, 2014 5.660 5.660 5.474 5.487 17,575 -0.16(-2.83%)
Nov 26, 2014 5.600 5.647 5.647 5.647 10,361 +0.01(+0.12%)
Nov 25, 2014 5.634 5.674 5.580 5.640 9,459 +0.03(+0.47%)
Nov 24, 2014 5.507 5.620 5.507 5.614 24,878 +0.10(+1.81%)
Nov 21, 2014 5.640 5.640 5.500 5.514 28,386 -0.07(-1.19%)
Nov 20, 2014 5.500 5.580 5.461 5.580 21,582 +0.04(+0.72%)
Nov 19, 2014 5.714 5.714 5.534 5.540 33,848 -0.16(-2.80%)
Nov 18, 2014 5.694 5.720 5.660 5.700 23,195 +0.04(+0.71%)
Nov 17, 2014 5.847 5.847 5.634 5.660 28,153 -0.22(-3.74%)
Nov 14, 2014 5.953 5.953 5.867 5.880 54,457 -0.06(-1.01%)
Nov 13, 2014 5.927 5.953 5.860 5.940 26,892 +0.01(+0.22%)
Nov 12, 2014 5.840 5.927 5.773 5.927 36,402 +0.05(+0.79%)
Nov 11, 2014 5.907 5.907 5.853 5.880 57,182 -0.01(-0.23%)
Nov 10, 2014 5.893 5.893 5.827 5.893 34,282 +0.00(+0.00%)
Nov 07, 2014 5.707 5.893 5.707 5.893 38,931 +0.05(+0.91%)
Nov 06, 2014 5.740 5.853 5.647 5.840 83,860 +0.01(+0.23%)
Nov 05, 2014 5.860 5.860 5.800 5.827 48,449 +0.00(+0.00%)
Nov 04, 2014 5.727 5.827 5.720 5.827 40,457 +0.08(+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.