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

Heritage Commerce (NQ: HTBK )

7.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 8.094 8.630 7.654 8.365 45,504 +0.16(+1.89%)
Oct 30, 2008 8.055 8.262 7.583 8.210 114,101 +0.03(+0.40%)
Oct 29, 2008 7.648 8.275 7.357 8.178 120,917 +0.52(+6.84%)
Oct 28, 2008 7.292 7.880 6.096 7.654 79,389 +0.65(+9.33%)
Oct 27, 2008 7.919 8.540 6.859 7.001 52,256 -0.80(-10.27%)
Oct 24, 2008 7.337 9.451 7.337 7.803 48,220 +0.12(+1.60%)
Oct 23, 2008 8.152 8.398 7.467 7.680 58,287 -0.45(-5.56%)
Oct 22, 2008 8.624 9.122 8.003 8.133 27,965 -0.69(-7.84%)
Oct 21, 2008 9.148 9.691 8.676 8.824 30,253 -0.55(-5.86%)
Oct 20, 2008 9.503 9.684 8.902 9.374 49,425 +0.03(+0.28%)
Oct 17, 2008 9.115 9.923 9.115 9.348 84,502 -0.35(-3.60%)
Oct 16, 2008 8.120 9.697 7.376 9.697 66,410 +1.67(+20.77%)
Oct 15, 2008 8.449 9.005 8.003 8.029 184,641 -0.76(-8.68%)
Oct 14, 2008 10.32 10.33 8.074 8.792 45,816 -1.44(-14.09%)
Oct 13, 2008 8.268 10.23 7.945 10.23 74,512 +2.27(+28.49%)
Oct 10, 2008 6.962 8.165 6.794 7.964 107,454 +0.85(+11.90%)
Oct 09, 2008 7.654 7.913 7.118 7.118 62,570 -0.65(-8.40%)
Oct 08, 2008 8.016 8.462 7.667 7.771 66,725 -0.37(-4.53%)
Oct 07, 2008 9.277 9.361 8.100 8.139 31,446 -1.12(-12.14%)
Oct 06, 2008 9.193 10.21 8.404 9.264 55,111 -0.31(-3.24%)
Oct 03, 2008 9.632 10.34 9.051 9.574 27,292 +0.17(+1.86%)
Oct 02, 2008 9.917 10.01 9.400 9.400 148,958 -0.58(-5.77%)
Oct 01, 2008 9.613 10.50 9.522 9.975 39,182 +0.14(+1.38%)
Sep 30, 2008 9.309 10.46 8.760 9.839 72,824 +0.81(+9.03%)
Sep 29, 2008 10.12 11.31 8.753 9.025 59,627 -1.45(-13.83%)
Sep 26, 2008 10.50 10.65 10.27 10.47 79,945 -0.03(-0.31%)
Sep 25, 2008 10.56 10.56 10.16 10.51 51,326 +0.08(+0.81%)
Sep 24, 2008 11.64 11.64 10.07 10.42 82,064 +0.20(+1.96%)
Sep 23, 2008 10.33 10.60 10.22 10.22 75,530 -0.40(-3.77%)
Sep 22, 2008 10.34 11.12 9.632 10.62 120,780 +0.28(+2.69%)
Sep 19, 2008 10.51 10.56 9.568 10.34 324,907 +1.01(+10.80%)
Sep 18, 2008 8.281 9.335 7.531 9.335 181,124 +1.27(+15.80%)
Sep 17, 2008 8.482 9.025 7.706 8.061 66,639 -0.67(-7.63%)
Sep 16, 2008 7.693 8.821 7.628 8.727 80,370 +0.83(+10.57%)
Sep 15, 2008 8.288 8.520 7.758 7.893 98,292 -0.40(-4.83%)
Sep 12, 2008 8.126 8.727 8.126 8.294 64,502 +0.03(+0.39%)
Sep 11, 2008 8.352 8.533 8.133 8.262 77,634 -0.43(-4.98%)
Sep 10, 2008 8.411 8.889 8.217 8.695 46,317 +0.48(+5.91%)
Sep 09, 2008 8.475 8.508 7.887 8.210 41,046 -0.14(-1.70%)
Sep 08, 2008 7.997 8.714 7.590 8.352 51,728 +0.19(+2.38%)
Sep 05, 2008 8.197 8.197 7.674 8.158 29,842 -0.14(-1.64%)
Sep 04, 2008 7.842 8.398 7.842 8.294 48,737 -0.04(-0.47%)
Sep 03, 2008 8.326 8.398 8.133 8.333 29,887 +0.20(+2.46%)
Sep 02, 2008 7.803 8.281 7.803 8.133 26,019 +0.36(+4.66%)
Aug 29, 2008 7.783 7.796 7.447 7.771 24,955 -0.04(-0.50%)
Aug 28, 2008 7.460 7.816 7.402 7.809 18,568 +0.41(+5.59%)
Aug 27, 2008 7.169 7.518 7.169 7.396 21,852 +0.21(+2.88%)
Aug 26, 2008 7.189 7.266 7.118 7.189 10,343 -0.02(-0.27%)
Aug 25, 2008 7.518 7.518 7.098 7.208 25,438 -0.33(-4.37%)
Aug 22, 2008 7.247 7.680 7.176 7.538 47,416 +0.14(+1.83%)
Aug 21, 2008 7.447 7.674 7.202 7.402 44,149 -0.19(-2.47%)
Aug 20, 2008 7.796 7.816 7.518 7.590 30,380 -0.19(-2.41%)
Aug 19, 2008 7.822 7.926 7.305 7.777 40,144 -0.22(-2.75%)
Aug 18, 2008 8.236 8.236 7.822 7.997 34,594 -0.24(-2.90%)
Aug 15, 2008 8.540 8.889 8.029 8.236 68,357 -0.14(-1.70%)
Aug 14, 2008 8.398 8.961 8.068 8.378 46,687 +0.12(+1.41%)
Aug 13, 2008 8.094 8.430 7.868 8.262 62,972 +0.10(+1.27%)
Aug 12, 2008 7.842 8.204 7.421 8.158 66,390 +0.33(+4.21%)
Aug 11, 2008 7.131 7.945 6.969 7.829 45,351 +0.70(+9.89%)
Aug 08, 2008 6.930 7.255 6.911 7.124 75,607 +0.32(+4.65%)
Aug 07, 2008 7.143 7.299 6.756 6.807 55,540 -0.28(-3.92%)
Aug 06, 2008 6.762 7.111 6.717 7.085 69,754 +0.28(+4.08%)
Aug 05, 2008 6.820 6.846 6.704 6.807 95,019 -0.01(-0.19%)
Aug 04, 2008 7.021 7.137 6.588 6.820 116,358 -0.26(-3.65%)
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.