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 29, 2009 4.021 4.021 3.840 3.924 105,969 -0.02(-0.49%)
May 28, 2009 3.969 4.034 3.937 3.943 55,410 +0.05(+1.16%)
May 27, 2009 4.506 4.545 3.834 3.898 108,604 -0.65(-14.22%)
May 26, 2009 3.931 4.583 3.931 4.545 70,145 +0.56(+14.12%)
May 22, 2009 3.963 4.196 3.898 3.982 66,990 -0.01(-0.16%)
May 21, 2009 4.480 4.480 3.931 3.989 133,626 -0.58(-12.61%)
May 20, 2009 5.049 5.075 4.383 4.564 124,145 -0.38(-7.71%)
May 19, 2009 5.004 5.165 4.849 4.945 75,456 -0.17(-3.29%)
May 18, 2009 4.642 5.152 4.364 5.114 82,126 +0.56(+12.36%)
May 15, 2009 4.803 4.900 4.357 4.551 131,319 -0.20(-4.22%)
May 14, 2009 4.383 4.803 4.344 4.752 70,145 +0.37(+8.41%)
May 13, 2009 4.661 4.706 4.299 4.383 56,162 -0.37(-7.88%)
May 12, 2009 4.887 4.920 4.687 4.758 72,234 -0.06(-1.21%)
May 11, 2009 5.004 5.094 4.752 4.816 51,533 -0.36(-6.88%)
May 08, 2009 4.939 5.172 4.784 5.172 57,311 +0.36(+7.38%)
May 07, 2009 4.745 4.933 4.732 4.816 26,873 +0.07(+1.50%)
May 06, 2009 4.635 4.849 4.525 4.745 95,732 +0.19(+4.26%)
May 05, 2009 4.803 4.803 4.532 4.551 78,356 -0.25(-5.25%)
May 04, 2009 4.726 5.139 4.687 4.803 29,050 -0.07(-1.46%)
May 01, 2009 5.114 5.172 4.700 4.874 62,334 -0.35(-6.68%)
Apr 30, 2009 5.430 5.657 5.159 5.223 88,468 -0.32(-5.83%)
Apr 29, 2009 5.146 5.728 5.146 5.547 65,628 +0.34(+6.58%)
Apr 28, 2009 5.094 5.346 4.971 5.204 35,262 +0.02(+0.37%)
Apr 27, 2009 5.359 5.553 5.049 5.185 77,270 -0.35(-6.31%)
Apr 24, 2009 5.036 5.618 5.036 5.534 53,032 +0.39(+7.67%)
Apr 23, 2009 5.120 5.411 5.030 5.139 137,584 -0.10(-1.97%)
Apr 22, 2009 5.359 5.456 4.978 5.243 51,609 -0.26(-4.70%)
Apr 21, 2009 4.829 5.534 4.777 5.501 78,995 +0.60(+12.27%)
Apr 20, 2009 5.282 5.430 4.855 4.900 79,283 -0.58(-10.51%)
Apr 17, 2009 5.495 5.592 5.230 5.476 36,139 -0.02(-0.35%)
Apr 16, 2009 5.456 5.560 5.236 5.495 68,550 +0.10(+1.80%)
Apr 15, 2009 5.094 5.398 4.829 5.398 31,658 +0.37(+7.46%)
Apr 14, 2009 5.443 5.553 5.017 5.023 31,212 -0.58(-10.28%)
Apr 13, 2009 5.359 5.598 5.275 5.598 13,055 +0.16(+2.85%)
Apr 09, 2009 4.836 5.495 4.797 5.443 94,731 +0.74(+15.82%)
Apr 08, 2009 4.247 4.700 4.247 4.700 22,463 +0.50(+11.85%)
Apr 07, 2009 4.402 4.842 4.071 4.202 53,179 -0.12(-2.84%)
Apr 06, 2009 4.642 4.939 4.247 4.325 31,071 -0.53(-10.92%)
Apr 03, 2009 4.577 4.881 4.267 4.855 45,751 +0.24(+5.18%)
Apr 02, 2009 3.762 4.629 3.581 4.616 55,964 +1.00(+27.50%)
Apr 01, 2009 3.394 3.821 3.375 3.620 18,687 +0.23(+6.67%)
Mar 31, 2009 3.316 3.711 3.232 3.394 64,380 +0.15(+4.58%)
Mar 30, 2009 4.422 4.422 3.200 3.245 112,712 -1.99(-38.02%)
Mar 26, 2009 5.637 5.818 5.094 5.236 30,627 -0.30(-5.37%)
Mar 25, 2009 5.469 5.909 5.282 5.534 27,183 +0.12(+2.15%)
Mar 24, 2009 5.262 5.967 5.262 5.417 37,137 +0.06(+1.09%)
Mar 23, 2009 4.545 5.359 4.280 5.359 48,862 +1.16(+27.54%)
Mar 20, 2009 4.228 4.364 3.943 4.202 59,520 +0.00(+0.00%)
Mar 19, 2009 4.060 4.202 3.556 4.202 46,450 +0.21(+5.18%)
Mar 18, 2009 3.297 4.047 2.909 3.995 57,537 +0.78(+24.10%)
Mar 17, 2009 2.948 3.278 2.909 3.219 47,997 +0.36(+12.42%)
Mar 16, 2009 2.948 3.316 2.799 2.864 12,933 -0.03(-1.12%)
Mar 13, 2009 2.832 3.174 2.741 2.896 80,959 +0.10(+3.46%)
Mar 12, 2009 2.508 2.844 2.447 2.799 57,823 +0.30(+12.18%)
Mar 11, 2009 2.702 2.877 2.489 2.495 43,307 -0.19(-6.99%)
Mar 10, 2009 2.521 2.851 2.495 2.683 35,171 +0.26(+10.67%)
Mar 09, 2009 2.385 2.625 2.347 2.424 39,058 -0.11(-4.34%)
Mar 06, 2009 2.592 2.728 2.457 2.534 93,010 -0.20(-7.33%)
Mar 05, 2009 2.929 2.983 2.728 2.735 100,744 -0.27(-9.03%)
Mar 04, 2009 2.980 3.155 2.916 3.006 41,923 -0.06(-2.11%)
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.