Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

10.13 -0.15 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2022 10.18 10.48 10.18 10.42 141,481 +0.19(+1.82%)
Jul 28, 2022 10.32 10.32 10.16 10.23 96,533 -0.07(-0.69%)
Jul 27, 2022 10.21 10.38 10.17 10.31 139,497 +0.13(+1.30%)
Jul 26, 2022 10.12 10.21 10.06 10.17 97,815 +0.05(+0.52%)
Jul 25, 2022 10.02 10.17 9.987 10.12 106,110 +0.17(+1.69%)
Jul 22, 2022 10.00 10.06 9.859 9.952 118,912 -0.01(-0.09%)
Jul 21, 2022 10.02 10.08 9.890 9.960 127,940 -0.11(-1.05%)
Jul 20, 2022 9.943 10.11 9.883 10.07 123,843 +0.11(+1.07%)
Jul 19, 2022 9.828 10.05 9.828 9.960 164,295 +0.22(+2.27%)
Jul 18, 2022 9.730 9.898 9.651 9.739 225,828 +0.12(+1.29%)
Jul 15, 2022 9.571 9.678 9.492 9.615 203,914 +0.23(+2.45%)
Jul 14, 2022 9.385 9.403 9.217 9.385 206,584 -0.04(-0.47%)
Jul 13, 2022 9.677 9.677 9.385 9.430 138,600 -0.30(-3.09%)
Jul 12, 2022 9.562 9.783 9.562 9.730 123,051 +0.12(+1.20%)
Jul 11, 2022 9.651 9.775 9.571 9.615 89,902 -0.07(-0.73%)
Jul 08, 2022 9.863 9.996 9.615 9.686 94,869 -0.10(-0.99%)
Jul 07, 2022 9.775 9.943 9.775 9.783 198,760 +0.21(+2.22%)
Jul 06, 2022 9.607 9.642 9.509 9.571 174,840 -0.04(-0.37%)
Jul 05, 2022 9.518 9.615 9.394 9.607 199,409 -0.02(-0.18%)
Jul 01, 2022 9.456 9.624 9.421 9.624 126,070 +0.17(+1.78%)
Jun 30, 2022 9.385 9.518 9.226 9.456 139,790 -0.02(-0.19%)
Jun 29, 2022 9.598 9.598 9.412 9.474 137,034 -0.10(-1.02%)
Jun 28, 2022 9.695 9.792 9.562 9.571 115,460 -0.09(-0.92%)
Jun 27, 2022 9.837 9.863 9.633 9.660 125,134 -0.06(-0.64%)
Jun 24, 2022 9.642 9.810 9.580 9.722 361,525 +0.12(+1.29%)
Jun 23, 2022 9.713 10.04 9.386 9.598 120,332 -0.09(-0.91%)
Jun 22, 2022 9.677 9.837 9.677 9.686 214,123 -0.11(-1.17%)
Jun 21, 2022 9.615 9.814 9.500 9.801 167,400 +0.33(+3.45%)
Jun 17, 2022 9.403 9.642 9.403 9.474 269,732 +0.04(+0.47%)
Jun 16, 2022 9.430 9.589 9.306 9.430 202,522 -0.11(-1.20%)
Jun 15, 2022 9.518 9.633 9.456 9.545 492,901 +0.05(+0.56%)
Jun 14, 2022 9.421 9.567 9.421 9.492 154,278 +0.05(+0.56%)
Jun 13, 2022 9.438 9.642 9.385 9.438 146,254 -0.16(-1.66%)
Jun 10, 2022 9.633 9.748 9.527 9.598 124,162 -0.18(-1.81%)
Jun 09, 2022 9.845 9.898 9.757 9.775 131,996 -0.12(-1.25%)
Jun 08, 2022 10.00 10.00 9.828 9.898 86,544 -0.19(-1.93%)
Jun 07, 2022 10.04 10.12 9.978 10.09 78,616 -0.01(-0.09%)
Jun 06, 2022 10.12 10.16 10.07 10.10 88,168 +0.04(+0.44%)
Jun 03, 2022 10.19 10.20 10.01 10.06 135,680 -0.06(-0.61%)
Jun 02, 2022 10.08 10.13 9.925 10.12 102,461 +0.06(+0.62%)
Jun 01, 2022 10.21 10.21 9.952 10.06 106,289 -0.09(-0.87%)
May 31, 2022 9.960 10.18 9.925 10.15 157,881 +0.08(+0.79%)
May 27, 2022 10.01 10.08 10.00 10.07 120,778 +0.10(+0.98%)
May 26, 2022 9.969 10.00 9.775 9.969 150,270 +0.11(+1.08%)
May 25, 2022 9.748 9.934 9.748 9.863 105,644 +0.04(+0.36%)
May 24, 2022 9.819 9.863 9.607 9.828 100,836 +0.02(+0.18%)
May 23, 2022 9.783 9.881 9.677 9.810 123,996 +0.25(+2.59%)
May 20, 2022 9.589 9.642 9.368 9.562 147,598 +0.04(+0.46%)
May 19, 2022 9.615 9.713 9.500 9.518 238,404 -0.23(-2.36%)
May 18, 2022 9.863 9.996 9.695 9.748 198,607 -0.23(-2.30%)
May 17, 2022 9.907 10.04 9.881 9.978 520,278 +0.22(+2.27%)
May 16, 2022 9.757 9.832 9.668 9.757 314,862 -0.08(-0.81%)
May 13, 2022 9.934 9.987 9.748 9.837 216,118 -0.05(-0.54%)
May 12, 2022 9.730 9.907 9.662 9.890 357,332 +0.04(+0.36%)
May 11, 2022 9.739 9.881 9.677 9.854 374,845 +0.15(+1.55%)
May 10, 2022 9.905 9.984 9.634 9.704 172,135 -0.11(-1.16%)
May 09, 2022 9.756 9.914 9.730 9.818 174,431 +0.01(+0.09%)
May 06, 2022 9.966 10.04 9.713 9.809 227,083 -0.17(-1.75%)
May 05, 2022 10.11 10.12 9.870 9.984 358,243 -0.23(-2.23%)
May 04, 2022 9.957 10.23 9.879 10.21 174,504 +0.31(+3.18%)
May 03, 2022 9.721 9.957 9.643 9.896 232,730 +0.16(+1.62%)
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.