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

Heritage Commerce (NQ: HTBK )

8.500 +0.090 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 5.330 5.330 5.277 5.303 28,809 -0.03(-0.49%)
May 29, 2014 5.369 5.369 5.314 5.330 31,642 +0.00(+0.00%)
May 28, 2014 5.362 5.362 5.297 5.330 20,937 -0.03(-0.61%)
May 27, 2014 5.356 5.362 5.303 5.362 43,608 +0.05(+0.99%)
May 23, 2014 5.277 5.310 5.310 5.310 44,835 +0.05(+0.88%)
May 22, 2014 5.257 5.362 5.257 5.264 15,745 -0.01(-0.12%)
May 21, 2014 5.264 5.310 5.231 5.270 95,942 +0.00(+0.00%)
May 20, 2014 5.336 5.356 5.237 5.270 88,071 -0.06(-1.11%)
May 19, 2014 5.330 5.362 5.270 5.330 46,312 +0.01(+0.12%)
May 16, 2014 5.244 5.362 5.237 5.323 61,917 +0.06(+1.13%)
May 15, 2014 5.231 5.330 5.231 5.264 307,320 +0.00(+0.00%)
May 14, 2014 5.297 5.297 5.218 5.264 82,080 -0.03(-0.62%)
May 13, 2014 5.349 5.362 5.297 5.297 14,155 -0.09(-1.59%)
May 12, 2014 5.257 5.435 5.257 5.382 54,077 +0.14(+2.76%)
May 09, 2014 5.093 5.251 5.033 5.237 23,244 +0.11(+2.05%)
May 08, 2014 5.224 5.236 5.053 5.132 28,674 -0.07(-1.39%)
May 07, 2014 5.152 5.254 5.073 5.205 70,155 +0.09(+1.80%)
May 06, 2014 5.336 5.428 5.086 5.112 76,979 -0.23(-4.31%)
May 05, 2014 5.330 5.389 5.330 5.343 46,477 -0.03(-0.49%)
May 02, 2014 5.349 5.428 5.343 5.369 48,043 +0.01(+0.24%)
May 01, 2014 5.304 5.389 5.271 5.356 105,920 +0.04(+0.74%)
Apr 30, 2014 5.317 5.382 5.304 5.317 59,310 -0.03(-0.49%)
Apr 29, 2014 5.434 5.500 5.330 5.343 113,806 -0.10(-1.81%)
Apr 28, 2014 5.402 5.497 5.395 5.441 20,358 +0.04(+0.73%)
Apr 25, 2014 5.304 5.415 5.304 5.402 249,477 +0.10(+1.85%)
Apr 24, 2014 5.369 5.369 5.290 5.304 62,800 -0.05(-0.98%)
Apr 23, 2014 5.415 5.415 5.330 5.356 26,029 -0.05(-0.85%)
Apr 22, 2014 5.395 5.434 5.382 5.402 21,369 -0.03(-0.48%)
Apr 21, 2014 5.434 5.467 5.376 5.428 14,318 -0.01(-0.24%)
Apr 17, 2014 5.395 5.441 5.441 5.441 28,712 +0.01(+0.12%)
Apr 16, 2014 5.434 5.434 5.402 5.434 11,460 +0.04(+0.73%)
Apr 15, 2014 5.402 5.428 5.336 5.395 31,584 +0.01(+0.24%)
Apr 14, 2014 5.415 5.434 5.326 5.382 43,205 +0.02(+0.37%)
Apr 11, 2014 5.304 5.408 5.304 5.362 64,981 +0.01(+0.24%)
Apr 10, 2014 5.369 5.398 5.304 5.349 72,975 -0.05(-0.85%)
Apr 09, 2014 5.415 5.428 5.369 5.395 47,839 -0.01(-0.12%)
Apr 08, 2014 5.312 5.434 5.312 5.402 41,186 +0.03(+0.61%)
Apr 07, 2014 5.264 5.402 5.264 5.369 59,486 +0.08(+1.49%)
Apr 04, 2014 5.402 5.408 5.251 5.290 83,166 -0.07(-1.22%)
Apr 03, 2014 5.356 5.421 5.310 5.356 31,871 +0.03(+0.49%)
Apr 02, 2014 5.336 5.343 5.317 5.330 22,834 +0.01(+0.25%)
Apr 01, 2014 5.277 5.343 5.277 5.317 110,318 +0.04(+0.74%)
Mar 31, 2014 5.271 5.408 5.251 5.277 74,856 +0.04(+0.75%)
Mar 28, 2014 5.205 5.277 5.205 5.238 98,218 +0.03(+0.50%)
Mar 27, 2014 5.264 5.264 5.205 5.212 50,209 -0.03(-0.50%)
Mar 26, 2014 5.271 5.323 5.205 5.238 97,691 +0.02(+0.38%)
Mar 25, 2014 5.304 5.390 5.205 5.218 285,105 -0.07(-1.24%)
Mar 24, 2014 5.330 5.369 5.245 5.284 30,370 -0.02(-0.37%)
Mar 21, 2014 5.310 5.356 5.284 5.304 76,313 -0.01(-0.12%)
Mar 20, 2014 5.362 5.362 5.297 5.310 13,776 +0.04(+0.75%)
Mar 19, 2014 5.369 5.369 5.264 5.271 66,601 -0.09(-1.59%)
Mar 18, 2014 5.317 5.377 5.245 5.356 63,802 +0.06(+1.11%)
Mar 17, 2014 5.310 5.358 5.238 5.297 23,947 +0.01(+0.12%)
Mar 14, 2014 5.264 5.336 5.251 5.290 11,304 -0.01(-0.25%)
Mar 13, 2014 5.448 5.448 5.238 5.304 21,794 -0.11(-2.06%)
Mar 12, 2014 5.421 5.513 5.382 5.415 28,092 -0.04(-0.72%)
Mar 11, 2014 5.441 5.487 5.402 5.454 38,844 -0.01(-0.12%)
Mar 10, 2014 5.454 5.467 5.408 5.461 36,631 -0.01(-0.24%)
Mar 07, 2014 5.480 5.546 5.434 5.474 18,309 +0.05(+0.84%)
Mar 06, 2014 5.408 5.434 5.362 5.428 25,009 +0.01(+0.24%)
Mar 05, 2014 5.402 5.454 5.376 5.415 45,844 -0.02(-0.36%)
Mar 04, 2014 5.369 5.546 5.356 5.434 159,604 +0.10(+1.84%)
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.