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 (%)
Oct 30, 2015 7.538 7.641 7.197 7.231 133,308 -0.35(-4.60%)
Oct 29, 2015 7.600 7.655 7.504 7.579 91,887 -0.04(-0.54%)
Oct 28, 2015 7.361 7.627 7.361 7.620 207,340 +0.23(+3.15%)
Oct 27, 2015 7.798 7.873 7.381 7.388 240,255 -0.53(-6.73%)
Oct 26, 2015 7.928 7.996 7.839 7.921 132,447 +0.01(+0.09%)
Oct 23, 2015 7.907 7.935 7.825 7.914 200,068 +0.10(+1.22%)
Oct 22, 2015 7.764 7.894 7.757 7.819 106,691 +0.07(+0.88%)
Oct 21, 2015 7.860 7.901 7.702 7.750 80,663 -0.09(-1.13%)
Oct 20, 2015 7.634 7.853 7.614 7.839 132,791 +0.18(+2.32%)
Oct 19, 2015 7.518 7.696 7.484 7.661 231,305 +0.14(+1.91%)
Oct 16, 2015 7.696 7.709 7.497 7.518 152,349 -0.14(-1.87%)
Oct 15, 2015 7.504 7.668 7.463 7.661 96,245 +0.20(+2.66%)
Oct 14, 2015 7.709 7.716 7.456 7.463 115,445 -0.27(-3.53%)
Oct 13, 2015 7.661 7.832 7.661 7.737 140,793 +0.01(+0.18%)
Oct 12, 2015 7.614 7.764 7.532 7.723 170,438 +0.06(+0.80%)
Oct 09, 2015 7.825 7.825 7.617 7.661 131,858 -0.12(-1.58%)
Oct 08, 2015 7.702 7.825 7.620 7.784 187,613 +0.04(+0.53%)
Oct 07, 2015 7.627 7.819 7.627 7.743 257,632 +0.15(+1.98%)
Oct 06, 2015 7.696 7.716 7.523 7.593 219,455 -0.08(-0.98%)
Oct 05, 2015 7.593 7.702 7.593 7.668 333,730 +0.15(+2.00%)
Oct 02, 2015 7.668 7.675 7.422 7.518 258,333 -0.20(-2.57%)
Oct 01, 2015 7.764 7.839 7.689 7.716 205,948 -0.03(-0.44%)
Sep 30, 2015 8.024 8.097 7.740 7.750 781,020 -0.18(-2.24%)
Sep 29, 2015 7.907 7.955 7.839 7.928 201,348 +0.03(+0.35%)
Sep 28, 2015 8.010 8.010 7.641 7.901 295,036 -0.18(-2.28%)
Sep 25, 2015 7.962 8.143 7.942 8.085 291,658 +0.16(+2.07%)
Sep 24, 2015 7.798 7.969 7.784 7.921 320,490 +0.08(+0.96%)
Sep 23, 2015 7.812 7.860 7.778 7.846 136,497 +0.03(+0.35%)
Sep 22, 2015 7.702 7.846 7.702 7.819 328,538 +0.06(+0.79%)
Sep 21, 2015 7.655 7.819 7.655 7.757 185,672 +0.12(+1.61%)
Sep 18, 2015 7.552 7.655 7.518 7.634 385,255 -0.01(-0.09%)
Sep 17, 2015 7.655 7.689 7.614 7.641 117,900 +0.01(+0.09%)
Sep 16, 2015 7.641 7.655 7.538 7.634 69,016 +0.01(+0.18%)
Sep 15, 2015 7.552 7.648 7.538 7.620 176,187 +0.08(+1.00%)
Sep 14, 2015 7.573 7.573 7.511 7.545 93,685 -0.01(-0.18%)
Sep 11, 2015 7.443 7.573 7.409 7.559 117,349 +0.07(+0.91%)
Sep 10, 2015 7.381 7.504 7.347 7.491 125,538 +0.00(+0.00%)
Sep 09, 2015 7.456 7.504 7.395 7.491 92,209 +0.05(+0.74%)
Sep 08, 2015 7.279 7.477 7.265 7.436 133,015 +0.21(+2.84%)
Sep 04, 2015 6.937 7.231 7.231 7.231 66,866 +0.21(+2.92%)
Sep 03, 2015 7.101 7.176 7.005 7.026 215,118 -0.01(-0.19%)
Sep 02, 2015 7.033 7.142 6.998 7.040 132,861 +0.06(+0.88%)
Sep 01, 2015 7.135 7.197 6.944 6.978 275,638 -0.25(-3.50%)
Aug 31, 2015 7.197 7.231 7.163 7.231 88,608 -0.03(-0.47%)
Aug 28, 2015 7.224 7.299 7.156 7.265 62,597 +0.00(+0.00%)
Aug 27, 2015 7.347 7.347 7.190 7.265 70,100 -0.08(-1.02%)
Aug 26, 2015 7.299 7.347 7.190 7.340 70,713 +0.16(+2.29%)
Aug 25, 2015 7.470 7.470 7.156 7.176 88,295 -0.09(-1.22%)
Aug 24, 2015 7.368 7.620 7.156 7.265 115,391 -0.28(-3.71%)
Aug 21, 2015 7.163 7.641 7.156 7.545 156,971 +0.25(+3.37%)
Aug 20, 2015 7.443 7.443 7.286 7.299 144,053 -0.21(-2.82%)
Aug 19, 2015 7.532 7.552 7.470 7.511 60,161 -0.02(-0.27%)
Aug 18, 2015 7.600 7.620 7.497 7.532 84,959 -0.06(-0.81%)
Aug 17, 2015 7.491 7.648 7.409 7.593 57,087 +0.03(+0.45%)
Aug 14, 2015 7.388 7.559 7.347 7.559 56,245 +0.14(+1.94%)
Aug 13, 2015 7.347 7.538 7.265 7.415 119,636 +0.06(+0.84%)
Aug 12, 2015 7.374 7.415 7.258 7.354 59,665 -0.10(-1.28%)
Aug 11, 2015 7.525 7.562 7.381 7.450 282,179 -0.05(-0.64%)
Aug 10, 2015 7.721 7.721 7.491 7.497 134,924 -0.09(-1.25%)
Aug 07, 2015 7.755 7.755 7.558 7.592 89,585 -0.16(-2.10%)
Aug 06, 2015 7.837 7.864 7.620 7.755 142,392 -0.03(-0.44%)
Aug 05, 2015 7.905 7.932 7.776 7.789 122,871 +0.00(+0.00%)
Aug 04, 2015 7.633 7.803 7.593 7.789 183,833 +0.20(+2.59%)
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.