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 28, 2021 10.07 10.19 9.877 10.18 300,524 +0.09(+0.94%)
May 27, 2021 10.02 10.20 9.980 10.08 135,178 +0.22(+2.26%)
May 26, 2021 9.765 9.885 9.688 9.859 149,955 +0.09(+0.97%)
May 25, 2021 10.13 10.21 9.748 9.765 188,623 -0.34(-3.35%)
May 24, 2021 10.23 10.24 10.06 10.10 74,548 -0.08(-0.80%)
May 21, 2021 10.15 10.26 10.07 10.19 124,607 +0.15(+1.54%)
May 20, 2021 10.07 10.10 9.868 10.03 123,027 -0.09(-0.93%)
May 19, 2021 10.09 10.21 9.851 10.13 124,542 -0.05(-0.51%)
May 18, 2021 10.32 10.48 10.16 10.18 151,954 -0.12(-1.17%)
May 17, 2021 10.37 10.49 10.28 10.30 201,134 -0.13(-1.24%)
May 14, 2021 10.37 10.48 10.30 10.43 165,527 +0.09(+0.83%)
May 13, 2021 9.902 10.40 9.902 10.34 160,115 +0.39(+3.88%)
May 12, 2021 10.31 10.43 9.928 9.954 254,481 -0.37(-3.57%)
May 11, 2021 10.43 10.43 10.24 10.32 152,869 -0.05(-0.49%)
May 10, 2021 10.55 10.74 10.37 10.37 406,775 -0.14(-1.29%)
May 07, 2021 10.40 10.51 10.33 10.51 128,299 -0.02(-0.16%)
May 06, 2021 10.40 10.53 10.27 10.53 171,432 +0.14(+1.31%)
May 05, 2021 10.36 10.53 10.26 10.39 123,585 -0.05(-0.49%)
May 04, 2021 10.34 10.54 10.23 10.44 129,960 +0.04(+0.41%)
May 03, 2021 10.32 10.49 10.26 10.40 457,852 +0.15(+1.49%)
Apr 30, 2021 10.20 10.38 10.16 10.25 228,291 -0.08(-0.74%)
Apr 29, 2021 10.35 10.42 10.28 10.32 117,362 +0.10(+1.00%)
Apr 28, 2021 10.28 10.33 10.13 10.22 101,803 -0.04(-0.41%)
Apr 27, 2021 10.37 10.41 10.08 10.26 222,591 -0.07(-0.66%)
Apr 26, 2021 10.53 10.62 10.31 10.33 277,229 -0.08(-0.73%)
Apr 23, 2021 10.06 10.48 9.898 10.41 297,438 +0.53(+5.42%)
Apr 22, 2021 10.15 10.15 9.839 9.873 185,213 -0.25(-2.51%)
Apr 21, 2021 9.966 10.18 9.966 10.13 813,308 +0.15(+1.53%)
Apr 20, 2021 10.24 10.25 9.915 9.975 394,715 -0.36(-3.45%)
Apr 19, 2021 10.36 10.50 10.19 10.33 217,371 -0.06(-0.57%)
Apr 16, 2021 10.34 10.45 10.19 10.39 938,375 +0.18(+1.75%)
Apr 15, 2021 10.29 10.29 10.00 10.21 166,868 -0.06(-0.58%)
Apr 14, 2021 10.14 10.37 9.839 10.27 202,020 +0.11(+1.09%)
Apr 13, 2021 10.50 10.52 10.16 10.16 1,062,671 -0.41(-3.86%)
Apr 12, 2021 10.48 10.61 10.38 10.57 234,805 +0.08(+0.73%)
Apr 09, 2021 10.57 10.57 10.42 10.49 181,408 +0.03(+0.24%)
Apr 08, 2021 10.46 10.48 10.29 10.47 170,647 +0.03(+0.24%)
Apr 07, 2021 10.53 10.61 10.37 10.44 430,363 -0.06(-0.57%)
Apr 06, 2021 10.53 10.61 10.42 10.50 239,936 -0.06(-0.56%)
Apr 05, 2021 10.58 10.58 10.31 10.56 268,880 +0.20(+1.97%)
Apr 01, 2021 10.38 10.44 10.09 10.36 312,988 -0.02(-0.16%)
Mar 31, 2021 10.25 10.46 10.13 10.37 544,931 +0.08(+0.74%)
Mar 30, 2021 10.15 10.32 10.14 10.30 230,409 +0.16(+1.59%)
Mar 29, 2021 10.09 10.30 9.949 10.14 337,313 -0.13(-1.24%)
Mar 26, 2021 9.941 10.27 9.839 10.26 266,576 +0.48(+4.86%)
Mar 25, 2021 9.567 9.830 9.508 9.788 206,766 +0.12(+1.27%)
Mar 24, 2021 9.482 10.01 9.482 9.665 373,401 +0.14(+1.47%)
Mar 23, 2021 9.763 9.847 9.380 9.525 424,577 -0.31(-3.11%)
Mar 22, 2021 10.27 10.27 9.720 9.830 520,539 -0.53(-5.08%)
Mar 19, 2021 10.31 10.40 10.02 10.36 1,976,526 +0.14(+1.33%)
Mar 18, 2021 10.31 10.40 10.17 10.22 803,038 +0.03(+0.33%)
Mar 17, 2021 9.941 10.21 9.796 10.19 996,395 +0.36(+3.63%)
Mar 16, 2021 9.406 9.873 9.321 9.830 963,568 +0.40(+4.23%)
Mar 15, 2021 9.109 9.457 8.761 9.431 967,410 +0.31(+3.45%)
Mar 12, 2021 8.982 9.253 8.982 9.117 305,095 +0.19(+2.09%)
Mar 11, 2021 8.880 9.007 8.819 8.931 384,897 +0.02(+0.19%)
Mar 10, 2021 8.659 8.982 8.659 8.914 434,391 +0.25(+2.94%)
Mar 09, 2021 8.795 8.829 8.542 8.659 243,719 -0.14(-1.64%)
Mar 08, 2021 8.413 8.897 8.353 8.803 628,662 +0.41(+4.85%)
Mar 05, 2021 8.243 8.425 8.201 8.396 426,545 +0.27(+3.34%)
Mar 04, 2021 8.319 8.451 8.082 8.124 431,800 -0.20(-2.35%)
Mar 03, 2021 8.116 8.557 8.090 8.319 838,541 +0.25(+3.05%)
Mar 02, 2021 8.167 8.260 8.048 8.073 362,058 -0.16(-1.96%)
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.