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

Heritage Commerce (NQ: HTBK )

7.930 -0.050 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 26, 2021 8.077 8.145 7.916 8.069 652,823 -0.01(-0.10%)
Feb 25, 2021 8.391 8.391 8.018 8.077 330,482 -0.15(-1.86%)
Feb 24, 2021 7.916 8.256 7.916 8.230 649,199 +0.37(+4.70%)
Feb 23, 2021 7.916 8.111 7.848 7.861 457,115 -0.07(-0.91%)
Feb 22, 2021 7.780 7.976 7.704 7.933 596,516 +0.22(+2.86%)
Feb 19, 2021 7.687 7.780 7.636 7.713 454,466 +0.03(+0.44%)
Feb 18, 2021 7.865 7.891 7.670 7.679 395,408 -0.23(-2.90%)
Feb 17, 2021 7.959 7.984 7.789 7.908 153,745 -0.01(-0.11%)
Feb 16, 2021 7.899 7.967 7.806 7.916 251,541 +0.11(+1.47%)
Feb 12, 2021 7.772 7.908 7.738 7.802 309,381 +0.02(+0.27%)
Feb 11, 2021 7.882 7.959 7.636 7.780 273,179 -0.10(-1.29%)
Feb 10, 2021 7.949 8.066 7.849 7.882 543,440 -0.08(-0.95%)
Feb 09, 2021 7.974 8.083 7.876 7.958 316,489 -0.02(-0.21%)
Feb 08, 2021 7.782 8.033 7.698 7.974 397,990 +0.25(+3.25%)
Feb 05, 2021 7.849 7.856 7.656 7.723 231,727 -0.06(-0.75%)
Feb 04, 2021 7.405 7.815 7.405 7.782 336,514 +0.38(+5.08%)
Feb 03, 2021 7.322 7.439 7.171 7.405 302,984 +0.05(+0.68%)
Feb 02, 2021 7.280 7.396 7.255 7.355 221,682 +0.08(+1.15%)
Feb 01, 2021 7.347 7.405 7.154 7.271 259,108 -0.08(-1.03%)
Jan 29, 2021 7.673 7.732 7.288 7.347 278,933 -0.33(-4.25%)
Jan 28, 2021 7.723 7.781 7.656 7.673 390,762 +0.06(+0.77%)
Jan 27, 2021 7.740 7.966 7.549 7.614 244,512 -0.36(-4.56%)
Jan 26, 2021 8.150 8.192 7.953 7.978 245,310 -0.12(-1.50%)
Jan 25, 2021 8.033 8.125 7.834 8.100 178,384 -0.08(-1.02%)
Jan 22, 2021 7.882 8.192 7.824 8.184 631,723 +0.20(+2.52%)
Jan 21, 2021 8.184 8.184 7.891 7.983 237,701 -0.13(-1.65%)
Jan 20, 2021 8.175 8.209 8.016 8.117 182,896 -0.07(-0.82%)
Jan 19, 2021 8.158 8.234 8.050 8.184 228,141 +0.05(+0.57%)
Jan 15, 2021 8.192 8.192 8.041 8.137 172,929 -0.13(-1.52%)
Jan 14, 2021 8.142 8.292 8.133 8.263 183,018 +0.16(+2.01%)
Jan 13, 2021 8.217 8.250 8.016 8.100 127,938 -0.13(-1.63%)
Jan 12, 2021 8.125 8.250 8.108 8.234 175,180 +0.15(+1.81%)
Jan 11, 2021 7.907 8.091 7.857 8.087 139,925 +0.09(+1.10%)
Jan 08, 2021 8.217 8.217 7.824 7.999 179,741 -0.16(-1.95%)
Jan 07, 2021 8.250 8.250 8.075 8.158 258,502 +0.02(+0.21%)
Jan 06, 2021 7.690 8.276 7.610 8.142 308,284 +0.59(+7.87%)
Jan 05, 2021 7.363 7.631 7.305 7.548 1,142,602 +0.18(+2.50%)
Jan 04, 2021 7.439 7.539 7.179 7.363 218,139 -0.06(-0.79%)
Dec 31, 2020 7.422 7.422 7.422 167,558 -0.02(-0.22%)
Dec 30, 2020 7.397 7.522 7.397 7.439 167,558 +0.03(+0.34%)
Dec 29, 2020 7.506 7.506 7.338 7.414 178,213 -0.10(-1.34%)
Dec 28, 2020 7.489 7.614 7.397 7.514 194,851 +0.11(+1.47%)
Dec 24, 2020 7.506 7.506 7.301 7.405 66,446 -0.08(-1.01%)
Dec 23, 2020 7.213 7.506 7.154 7.481 202,198 +0.30(+4.20%)
Dec 22, 2020 7.171 7.246 7.142 7.179 208,271 -0.03(-0.46%)
Dec 21, 2020 7.363 7.456 7.129 7.213 262,547 -0.16(-2.16%)
Dec 18, 2020 7.606 7.698 7.347 7.372 1,696,547 -0.44(-5.57%)
Dec 17, 2020 7.748 7.857 7.665 7.807 238,294 +0.06(+0.76%)
Dec 16, 2020 7.765 7.824 7.681 7.748 307,818 -0.02(-0.22%)
Dec 15, 2020 7.681 7.857 7.589 7.765 233,934 +0.12(+1.53%)
Dec 14, 2020 7.874 7.874 7.648 7.648 282,455 +0.27(+3.63%)
Dec 11, 2020 7.380 7.489 7.347 7.380 173,048 -0.12(-1.56%)
Dec 10, 2020 7.430 7.556 7.430 7.497 254,041 -0.03(-0.33%)
Dec 09, 2020 7.548 7.665 7.481 7.522 149,561 +0.02(+0.22%)
Dec 08, 2020 7.330 7.514 7.330 7.506 114,622 +0.09(+1.24%)
Dec 07, 2020 7.514 7.514 7.280 7.414 134,516 -0.05(-0.67%)
Dec 04, 2020 7.322 7.481 7.271 7.464 136,120 +0.26(+3.60%)
Dec 03, 2020 7.263 7.297 7.146 7.204 176,979 -0.03(-0.35%)
Dec 02, 2020 7.204 7.317 7.129 7.230 207,325 +0.05(+0.70%)
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.