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 (%)
Jul 31, 2015 7.382 7.558 7.305 7.525 212,931 +0.14(+1.93%)
Jul 30, 2015 7.280 7.396 7.233 7.382 92,750 +0.07(+0.93%)
Jul 29, 2015 7.375 7.436 7.294 7.314 124,246 -0.09(-1.19%)
Jul 28, 2015 7.660 7.660 7.287 7.402 142,199 -0.11(-1.45%)
Jul 27, 2015 7.463 7.531 7.423 7.511 168,529 +0.09(+1.19%)
Jul 24, 2015 7.525 7.735 7.396 7.423 163,848 -0.10(-1.35%)
Jul 23, 2015 7.463 7.558 7.348 7.525 257,590 +0.21(+2.88%)
Jul 22, 2015 6.900 7.470 6.900 7.314 437,108 +0.39(+5.58%)
Jul 21, 2015 6.846 6.948 6.846 6.927 62,277 +0.11(+1.59%)
Jul 20, 2015 6.819 6.887 6.752 6.819 54,392 +0.01(+0.20%)
Jul 17, 2015 6.812 6.832 6.514 6.805 187,028 +0.02(+0.30%)
Jul 16, 2015 6.744 6.907 6.744 6.785 83,686 +0.05(+0.81%)
Jul 15, 2015 6.609 6.765 6.609 6.731 161,306 +0.07(+1.02%)
Jul 14, 2015 6.609 6.676 6.588 6.663 111,920 +0.02(+0.31%)
Jul 13, 2015 6.649 6.683 6.636 6.643 48,227 -0.01(-0.10%)
Jul 10, 2015 6.581 6.683 6.575 6.649 54,784 +0.12(+1.77%)
Jul 09, 2015 6.561 6.581 6.514 6.534 48,795 +0.06(+0.94%)
Jul 08, 2015 6.466 6.507 6.391 6.473 48,100 +0.01(+0.10%)
Jul 07, 2015 6.391 6.493 6.324 6.466 64,921 +0.05(+0.85%)
Jul 06, 2015 6.378 6.446 6.310 6.412 54,247 -0.02(-0.32%)
Jul 02, 2015 6.575 6.432 6.432 6.432 57,921 -0.12(-1.86%)
Jul 01, 2015 6.520 6.554 6.473 6.554 62,041 +0.03(+0.52%)
Jun 30, 2015 6.493 6.561 6.457 6.520 30,878 +0.04(+0.63%)
Jun 29, 2015 6.615 6.625 6.473 6.480 52,592 -0.14(-2.05%)
Jun 26, 2015 6.636 6.643 6.581 6.615 193,740 +0.01(+0.21%)
Jun 25, 2015 6.636 6.697 6.568 6.602 166,815 -0.01(-0.21%)
Jun 24, 2015 6.507 6.636 6.507 6.615 55,351 +0.07(+1.14%)
Jun 23, 2015 6.548 6.588 6.493 6.541 81,821 -0.01(-0.10%)
Jun 22, 2015 6.554 6.581 6.534 6.548 69,835 +0.02(+0.31%)
Jun 19, 2015 6.439 6.541 6.419 6.527 112,807 +0.09(+1.37%)
Jun 18, 2015 6.276 6.446 6.276 6.439 121,139 +0.16(+2.59%)
Jun 17, 2015 6.337 6.337 6.269 6.276 38,496 -0.03(-0.43%)
Jun 16, 2015 6.242 6.378 6.235 6.303 73,998 +0.09(+1.53%)
Jun 15, 2015 6.385 6.405 6.208 6.208 79,372 -0.21(-3.28%)
Jun 12, 2015 6.303 6.480 6.208 6.419 46,179 +0.08(+1.28%)
Jun 11, 2015 6.303 6.348 6.269 6.337 20,909 +0.01(+0.11%)
Jun 10, 2015 6.276 6.358 6.276 6.330 80,322 +0.06(+0.97%)
Jun 09, 2015 6.249 6.276 6.229 6.269 26,173 +0.00(+0.00%)
Jun 08, 2015 6.208 6.276 6.201 6.269 40,731 +0.08(+1.32%)
Jun 05, 2015 6.113 6.188 6.093 6.188 37,319 +0.08(+1.33%)
Jun 04, 2015 6.106 6.127 6.093 6.106 299,021 -0.01(-0.22%)
Jun 03, 2015 6.106 6.134 6.025 6.120 598,033 +0.05(+0.89%)
Jun 02, 2015 6.018 6.134 6.018 6.066 16,200 +0.02(+0.34%)
Jun 01, 2015 6.140 6.120 5.978 6.045 23,970 -0.07(-1.22%)
May 29, 2015 6.120 6.168 6.045 6.120 75,852 -0.03(-0.55%)
May 28, 2015 6.181 6.181 6.093 6.154 61,017 -0.01(-0.22%)
May 27, 2015 6.086 6.181 6.051 6.168 28,645 +0.07(+1.11%)
May 26, 2015 6.086 6.106 5.950 6.100 75,394 +0.01(+0.11%)
May 22, 2015 6.106 6.093 6.093 6.093 58,658 -0.01(-0.11%)
May 21, 2015 6.101 6.106 6.052 6.100 21,042 +0.01(+0.22%)
May 20, 2015 6.066 6.100 6.011 6.086 25,830 +0.05(+0.90%)
May 19, 2015 6.086 6.086 6.011 6.032 43,227 -0.02(-0.34%)
May 18, 2015 5.937 6.059 5.937 6.052 29,949 +0.09(+1.48%)
May 15, 2015 6.059 6.059 5.944 5.964 23,366 -0.10(-1.68%)
May 14, 2015 5.998 6.100 5.998 6.066 23,622 +0.12(+2.05%)
May 13, 2015 6.005 6.005 5.937 5.944 22,657 +0.01(+0.11%)
May 12, 2015 6.011 6.018 5.910 5.937 76,638 -0.07(-1.24%)
May 11, 2015 5.998 6.079 5.998 6.011 59,045 +0.01(+0.22%)
May 08, 2015 6.085 6.085 5.993 5.998 20,057 -0.04(-0.67%)
May 07, 2015 5.938 6.038 5.917 6.038 24,108 +0.13(+2.16%)
May 06, 2015 5.951 5.971 5.884 5.911 44,908 -0.03(-0.57%)
May 05, 2015 5.985 6.025 5.890 5.944 37,116 -0.03(-0.45%)
May 04, 2015 5.985 6.065 5.958 5.971 37,761 -0.03(-0.56%)
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.