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 (%)
Dec 31, 2015 8.409 8.230 8.230 8.230 317,076 -0.20(-2.37%)
Dec 30, 2015 8.396 8.519 8.292 8.430 70,054 +0.03(+0.41%)
Dec 29, 2015 8.217 8.430 7.983 8.396 144,961 +0.14(+1.67%)
Dec 28, 2015 8.086 8.265 7.464 8.258 116,719 +0.19(+2.30%)
Dec 24, 2015 7.701 8.072 8.072 8.072 119,448 +0.43(+5.58%)
Dec 23, 2015 7.645 7.683 7.590 7.645 40,471 +0.01(+0.09%)
Dec 22, 2015 7.714 7.714 7.522 7.639 62,430 -0.06(-0.72%)
Dec 21, 2015 7.797 7.893 7.577 7.694 135,192 -0.09(-1.15%)
Dec 18, 2015 7.701 7.804 7.701 7.783 411,214 +0.08(+1.07%)
Dec 17, 2015 7.680 7.756 7.632 7.701 53,066 +0.03(+0.45%)
Dec 16, 2015 7.563 7.694 7.391 7.666 110,349 +0.14(+1.92%)
Dec 15, 2015 7.308 7.563 7.122 7.522 57,771 +0.28(+3.90%)
Dec 14, 2015 7.136 7.274 7.085 7.239 72,320 +0.09(+1.25%)
Dec 11, 2015 7.150 7.239 7.088 7.150 79,468 -0.12(-1.61%)
Dec 10, 2015 7.164 7.425 7.129 7.267 119,224 +0.10(+1.44%)
Dec 09, 2015 7.116 7.164 7.067 7.164 84,914 +0.03(+0.48%)
Dec 08, 2015 7.191 7.233 7.102 7.129 84,403 -0.10(-1.33%)
Dec 07, 2015 7.233 7.336 7.172 7.226 204,223 -0.06(-0.85%)
Dec 04, 2015 7.239 7.336 7.205 7.288 60,570 +0.03(+0.38%)
Dec 03, 2015 7.295 7.398 7.212 7.260 128,424 -0.04(-0.57%)
Dec 02, 2015 7.460 7.542 7.150 7.301 44,431 -0.19(-2.57%)
Dec 01, 2015 7.432 7.542 7.391 7.494 76,630 +0.06(+0.83%)
Nov 30, 2015 7.467 7.473 7.418 7.432 103,523 +0.00(+0.00%)
Nov 27, 2015 7.370 7.453 7.336 7.432 37,678 +0.04(+0.56%)
Nov 25, 2015 7.432 7.391 7.391 7.391 62,921 -0.10(-1.38%)
Nov 24, 2015 7.515 7.515 7.442 7.494 79,683 -0.01(-0.18%)
Nov 23, 2015 7.322 7.721 6.985 7.508 143,531 +0.25(+3.51%)
Nov 20, 2015 7.267 7.329 7.191 7.253 125,707 -0.01(-0.19%)
Nov 19, 2015 7.239 7.288 7.171 7.267 59,112 +0.05(+0.67%)
Nov 18, 2015 7.178 7.226 7.095 7.219 65,048 +0.05(+0.67%)
Nov 17, 2015 7.122 7.226 7.081 7.171 160,995 +0.05(+0.68%)
Nov 16, 2015 7.061 7.150 6.957 7.122 98,139 +0.05(+0.68%)
Nov 13, 2015 7.226 7.301 7.040 7.074 161,149 -0.21(-2.93%)
Nov 12, 2015 7.412 7.412 7.267 7.288 82,044 -0.17(-2.22%)
Nov 11, 2015 7.522 7.542 7.336 7.453 62,770 -0.07(-0.91%)
Nov 10, 2015 7.528 7.563 7.446 7.522 104,829 -0.04(-0.55%)
Nov 09, 2015 7.556 7.570 7.487 7.563 136,002 +0.00(+0.00%)
Nov 06, 2015 7.467 7.570 7.212 7.563 107,874 +0.15(+2.04%)
Nov 05, 2015 7.282 7.452 7.282 7.412 96,128 +0.08(+1.02%)
Nov 04, 2015 7.357 7.371 7.248 7.336 91,939 -0.01(-0.09%)
Nov 03, 2015 7.323 7.412 7.200 7.343 108,406 -0.02(-0.28%)
Nov 02, 2015 7.193 7.377 7.193 7.364 178,344 +0.14(+1.89%)
Oct 30, 2015 7.534 7.637 7.193 7.227 133,378 -0.35(-4.60%)
Oct 29, 2015 7.596 7.651 7.500 7.575 91,935 -0.04(-0.54%)
Oct 28, 2015 7.357 7.623 7.357 7.616 207,449 +0.23(+3.15%)
Oct 27, 2015 7.794 7.869 7.377 7.384 240,381 -0.53(-6.73%)
Oct 26, 2015 7.924 7.992 7.835 7.917 132,517 +0.01(+0.09%)
Oct 23, 2015 7.903 7.931 7.821 7.910 200,173 +0.10(+1.22%)
Oct 22, 2015 7.760 7.890 7.753 7.815 106,747 +0.07(+0.88%)
Oct 21, 2015 7.856 7.896 7.698 7.746 80,705 -0.09(-1.13%)
Oct 20, 2015 7.630 7.849 7.610 7.835 132,861 +0.18(+2.32%)
Oct 19, 2015 7.514 7.692 7.480 7.657 231,426 +0.14(+1.91%)
Oct 16, 2015 7.692 7.705 7.493 7.514 152,429 -0.14(-1.87%)
Oct 15, 2015 7.500 7.664 7.459 7.657 96,296 +0.20(+2.66%)
Oct 14, 2015 7.705 7.712 7.452 7.459 115,506 -0.27(-3.53%)
Oct 13, 2015 7.657 7.828 7.657 7.733 140,867 +0.01(+0.18%)
Oct 12, 2015 7.610 7.760 7.528 7.719 170,528 +0.06(+0.80%)
Oct 09, 2015 7.821 7.821 7.613 7.657 131,927 -0.12(-1.58%)
Oct 08, 2015 7.698 7.821 7.616 7.780 187,712 +0.04(+0.53%)
Oct 07, 2015 7.623 7.815 7.623 7.739 257,767 +0.15(+1.98%)
Oct 06, 2015 7.692 7.712 7.519 7.589 219,570 -0.08(-0.98%)
Oct 05, 2015 7.589 7.698 7.589 7.664 333,905 +0.15(+2.00%)
Oct 02, 2015 7.664 7.671 7.418 7.514 258,468 -0.20(-2.57%)
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.