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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2016 6.581 6.595 6.428 6.484 129,522 -0.06(-0.96%)
Feb 26, 2016 6.567 6.688 6.463 6.547 34,631 +0.01(+0.11%)
Feb 25, 2016 6.387 6.554 6.366 6.540 43,115 +0.19(+2.95%)
Feb 24, 2016 6.276 6.373 6.255 6.352 52,950 +0.03(+0.44%)
Feb 23, 2016 6.324 6.349 6.324 6.324 80,527 -0.01(-0.11%)
Feb 22, 2016 6.310 6.394 6.276 6.331 72,662 +0.05(+0.77%)
Feb 19, 2016 6.289 6.401 6.269 6.283 39,478 -0.01(-0.11%)
Feb 18, 2016 6.491 6.494 6.269 6.289 49,268 -0.17(-2.69%)
Feb 17, 2016 6.540 6.595 6.449 6.463 83,036 -0.05(-0.75%)
Feb 16, 2016 6.567 6.581 6.456 6.512 182,163 +0.01(+0.21%)
Feb 12, 2016 6.387 6.498 6.498 6.498 73,672 +0.19(+3.09%)
Feb 11, 2016 6.255 6.380 6.220 6.303 63,299 -0.04(-0.66%)
Feb 10, 2016 6.588 6.658 6.331 6.345 187,176 -0.12(-1.83%)
Feb 09, 2016 6.366 6.672 6.338 6.463 63,034 +0.03(+0.43%)
Feb 08, 2016 6.289 6.477 6.144 6.435 109,046 +0.11(+1.76%)
Feb 05, 2016 6.414 6.476 6.304 6.324 106,280 -0.13(-2.03%)
Feb 04, 2016 6.372 6.503 6.372 6.455 63,569 +0.03(+0.54%)
Feb 03, 2016 6.544 6.545 6.310 6.421 186,611 -0.10(-1.58%)
Feb 02, 2016 6.599 6.620 6.486 6.524 88,627 -0.19(-2.87%)
Feb 01, 2016 6.772 6.772 6.586 6.716 112,597 -0.03(-0.51%)
Jan 29, 2016 6.668 6.785 6.655 6.751 207,445 +0.09(+1.34%)
Jan 28, 2016 6.634 6.909 6.606 6.661 47,366 +0.07(+1.04%)
Jan 27, 2016 6.792 6.836 6.572 6.593 96,783 -0.23(-3.43%)
Jan 26, 2016 6.703 6.909 6.565 6.827 122,139 +0.18(+2.69%)
Jan 25, 2016 6.703 6.737 6.586 6.648 146,086 -0.06(-0.82%)
Jan 22, 2016 6.765 6.765 6.648 6.703 134,362 -0.01(-0.20%)
Jan 21, 2016 6.888 7.184 6.565 6.716 85,965 -0.20(-2.89%)
Jan 20, 2016 6.868 7.212 6.785 6.916 164,129 -0.05(-0.69%)
Jan 19, 2016 6.538 6.999 6.538 6.964 154,572 +0.34(+5.20%)
Jan 15, 2016 6.992 6.620 6.620 6.620 286,560 -0.47(-6.69%)
Jan 14, 2016 7.584 7.611 7.088 7.095 155,052 -0.50(-6.61%)
Jan 13, 2016 7.701 7.769 7.494 7.597 150,872 -0.06(-0.72%)
Jan 12, 2016 7.742 7.756 7.542 7.652 119,370 -0.03(-0.45%)
Jan 11, 2016 7.659 7.800 7.496 7.687 90,891 +0.04(+0.54%)
Jan 08, 2016 7.907 8.100 7.611 7.645 192,390 -0.25(-3.14%)
Jan 07, 2016 7.790 7.955 7.769 7.893 100,875 -0.06(-0.69%)
Jan 06, 2016 7.790 7.955 7.522 7.948 85,805 +0.02(+0.26%)
Jan 05, 2016 7.959 8.038 7.783 7.928 116,972 +0.00(+0.00%)
Jan 04, 2016 8.072 8.079 7.793 7.928 176,781 -0.30(-3.68%)
Dec 31, 2015 8.409 8.230 8.230 8.230 317,076 -0.20(-2.37%)
Dec 30, 2015 8.396 8.519 8.292 8.430 70,054 +0.03(+0.41%)
Dec 29, 2015 8.217 8.430 7.983 8.396 144,961 +0.14(+1.67%)
Dec 28, 2015 8.086 8.265 7.464 8.258 116,719 +0.19(+2.30%)
Dec 24, 2015 7.701 8.072 8.072 8.072 119,448 +0.43(+5.58%)
Dec 23, 2015 7.645 7.683 7.590 7.645 40,471 +0.01(+0.09%)
Dec 22, 2015 7.714 7.714 7.522 7.639 62,430 -0.06(-0.72%)
Dec 21, 2015 7.797 7.893 7.577 7.694 135,192 -0.09(-1.15%)
Dec 18, 2015 7.701 7.804 7.701 7.783 411,214 +0.08(+1.07%)
Dec 17, 2015 7.680 7.756 7.632 7.701 53,066 +0.03(+0.45%)
Dec 16, 2015 7.563 7.694 7.391 7.666 110,349 +0.14(+1.92%)
Dec 15, 2015 7.308 7.563 7.122 7.522 57,771 +0.28(+3.90%)
Dec 14, 2015 7.136 7.274 7.085 7.239 72,320 +0.09(+1.25%)
Dec 11, 2015 7.150 7.239 7.088 7.150 79,468 -0.12(-1.61%)
Dec 10, 2015 7.164 7.425 7.129 7.267 119,224 +0.10(+1.44%)
Dec 09, 2015 7.116 7.164 7.067 7.164 84,914 +0.03(+0.48%)
Dec 08, 2015 7.191 7.233 7.102 7.129 84,403 -0.10(-1.33%)
Dec 07, 2015 7.233 7.336 7.172 7.226 204,223 -0.06(-0.85%)
Dec 04, 2015 7.239 7.336 7.205 7.288 60,570 +0.03(+0.38%)
Dec 03, 2015 7.295 7.398 7.212 7.260 128,424 -0.04(-0.57%)
Dec 02, 2015 7.460 7.542 7.150 7.301 44,431 -0.19(-2.57%)
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.