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

Heritage Commerce (NQ: HTBK )

7.875 -0.105 (-1.32%)
Streaming Delayed Price Updated: 12:23 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 (%)
Jul 31, 2008 6.668 7.088 6.629 6.752 95,623 -0.04(-0.57%)
Jul 30, 2008 7.133 7.133 6.675 6.791 102,187 -0.21(-2.95%)
Jul 29, 2008 6.998 7.017 6.429 6.998 114,659 +0.43(+6.49%)
Jul 28, 2008 7.082 7.476 6.455 6.571 132,077 -0.81(-10.95%)
Jul 25, 2008 7.508 7.514 6.558 7.379 54,484 +0.49(+7.13%)
Jul 24, 2008 7.521 7.521 6.888 6.888 63,883 -0.58(-7.79%)
Jul 23, 2008 6.946 7.495 6.946 7.469 97,304 +0.56(+8.14%)
Jul 22, 2008 6.849 6.946 6.461 6.907 100,888 +0.23(+3.38%)
Jul 21, 2008 6.649 6.830 6.591 6.681 68,121 +0.14(+2.07%)
Jul 18, 2008 6.280 6.578 6.280 6.545 155,924 +0.31(+4.97%)
Jul 17, 2008 6.229 6.429 5.908 6.235 167,400 +0.12(+2.01%)
Jul 16, 2008 5.511 6.243 5.427 6.112 181,906 +0.63(+11.56%)
Jul 15, 2008 5.828 6.067 5.473 5.479 159,680 -0.42(-7.12%)
Jul 14, 2008 6.087 6.164 5.731 5.899 59,019 -0.20(-3.28%)
Jul 11, 2008 6.138 6.203 5.835 6.099 131,953 -0.05(-0.74%)
Jul 10, 2008 6.171 6.351 5.938 6.145 79,091 +0.01(+0.11%)
Jul 09, 2008 6.235 6.287 6.074 6.138 122,893 -0.09(-1.45%)
Jul 08, 2008 6.041 6.235 6.009 6.229 91,262 +0.21(+3.54%)
Jul 07, 2008 5.944 6.216 5.828 6.015 88,643 +0.11(+1.86%)
Jul 04, 2008 6.151 6.203 5.886 5.906 95,592 +0.00(+0.00%)
Jul 03, 2008 6.151 6.203 5.886 5.906 95,592 -0.24(-3.89%)
Jul 02, 2008 6.222 6.300 5.970 6.145 94,628 -0.07(-1.14%)
Jul 01, 2008 6.397 6.545 6.203 6.216 106,709 -0.18(-2.83%)
Jun 30, 2008 6.823 7.082 6.339 6.397 174,822 -0.49(-7.13%)
Jun 27, 2008 7.489 7.489 6.855 6.888 585,668 -0.59(-7.87%)
Jun 26, 2008 7.127 7.560 7.127 7.476 57,236 +0.27(+3.77%)
Jun 25, 2008 7.230 7.463 7.140 7.204 43,415 -0.03(-0.45%)
Jun 24, 2008 7.237 7.430 7.133 7.237 69,888 -0.08(-1.06%)
Jun 23, 2008 7.598 7.618 7.133 7.314 66,171 -0.25(-3.33%)
Jun 20, 2008 7.760 7.889 7.288 7.566 123,599 -0.23(-2.90%)
Jun 19, 2008 8.064 8.174 7.456 7.792 83,912 -0.27(-3.37%)
Jun 18, 2008 7.850 8.174 7.850 8.064 62,554 -0.04(-0.48%)
Jun 17, 2008 8.148 8.342 8.018 8.102 107,695 -0.03(-0.40%)
Jun 16, 2008 7.993 8.141 7.915 8.135 76,303 +0.14(+1.70%)
Jun 13, 2008 8.490 8.658 7.850 7.999 276,401 -0.35(-4.18%)
Jun 12, 2008 8.012 8.484 7.980 8.348 266,462 +0.43(+5.47%)
Jun 11, 2008 8.290 8.400 7.915 7.915 260,535 -0.35(-4.22%)
Jun 10, 2008 8.451 8.626 7.915 8.264 293,039 +0.17(+2.16%)
Jun 09, 2008 9.304 9.524 8.070 8.090 217,015 -1.16(-12.51%)
Jun 06, 2008 9.834 9.834 9.175 9.246 148,987 -0.67(-6.78%)
Jun 05, 2008 9.718 10.02 9.673 9.918 68,494 +0.20(+2.06%)
Jun 04, 2008 9.724 9.750 9.414 9.718 119,386 -0.07(-0.73%)
Jun 03, 2008 9.853 10.02 9.769 9.789 105,974 -0.01(-0.07%)
Jun 02, 2008 10.11 10.50 9.724 9.795 132,681 -0.49(-4.77%)
May 30, 2008 10.36 10.36 9.824 10.29 283,234 -0.07(-0.69%)
May 29, 2008 10.07 10.47 10.02 10.36 88,129 +0.26(+2.62%)
May 28, 2008 10.45 10.47 10.02 10.09 67,943 -0.32(-3.10%)
May 27, 2008 10.07 10.46 10.07 10.42 87,103 +0.34(+3.33%)
May 26, 2008 10.27 10.34 9.937 10.08 66,632 +0.00(+0.00%)
May 23, 2008 10.27 10.34 9.937 10.08 66,632 -0.26(-2.50%)
May 22, 2008 10.07 10.38 10.02 10.34 77,579 +0.33(+3.29%)
May 21, 2008 9.763 10.06 9.731 10.01 153,362 +0.27(+2.79%)
May 20, 2008 9.918 10.11 9.705 9.737 263,144 -0.25(-2.46%)
May 19, 2008 9.976 10.13 9.905 9.983 137,367 +0.00(+0.00%)
May 16, 2008 10.25 10.34 9.963 9.983 125,889 -0.21(-2.03%)
May 15, 2008 10.20 10.31 9.996 10.19 69,605 -0.02(-0.19%)
May 14, 2008 10.42 10.42 10.20 10.21 103,411 -0.21(-2.05%)
May 13, 2008 10.38 10.46 10.24 10.42 191,638 +0.08(+0.81%)
May 12, 2008 10.25 10.50 10.25 10.34 141,368 +0.17(+1.65%)
May 09, 2008 10.47 10.55 10.03 10.17 178,040 -0.39(-3.67%)
May 08, 2008 10.58 10.69 10.45 10.56 99,186 -0.03(-0.24%)
May 07, 2008 11.32 11.32 10.50 10.58 111,077 -0.75(-6.61%)
May 06, 2008 11.50 11.54 11.19 11.33 68,958 -0.16(-1.41%)
May 05, 2008 11.20 11.81 11.02 11.49 161,067 +0.20(+1.77%)
May 02, 2008 11.63 11.68 11.20 11.29 114,898 -0.37(-3.16%)
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.