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 (%)
Mar 31, 2004 8.380 8.413 8.212 8.380 13,929 +0.01(+0.15%)
Mar 30, 2004 8.393 8.400 8.206 8.367 43,180 +0.08(+0.94%)
Mar 29, 2004 8.270 8.393 8.206 8.290 11,607 +0.03(+0.39%)
Mar 26, 2004 8.335 8.400 8.219 8.258 14,857 -0.07(-0.85%)
Mar 25, 2004 8.090 8.329 7.980 8.329 22,286 +0.16(+1.90%)
Mar 24, 2004 8.038 8.212 7.947 8.174 23,060 -0.03(-0.39%)
Mar 23, 2004 7.947 8.225 7.889 8.206 33,894 +0.32(+4.01%)
Mar 22, 2004 8.057 8.057 7.889 7.889 36,525 -0.06(-0.73%)
Mar 19, 2004 8.238 8.303 7.915 7.947 23,215 -0.10(-1.28%)
Mar 18, 2004 8.161 8.161 7.915 8.051 22,905 -0.22(-2.66%)
Mar 17, 2004 8.077 8.335 8.057 8.270 11,143 +0.32(+4.06%)
Mar 16, 2004 7.947 8.141 7.947 7.947 21,203 +0.00(+0.00%)
Mar 15, 2004 7.947 8.128 7.915 7.947 16,869 -0.13(-1.60%)
Mar 12, 2004 7.915 8.077 7.915 8.077 23,989 +0.13(+1.63%)
Mar 11, 2004 8.064 8.161 7.947 7.947 18,726 -0.03(-0.40%)
Mar 10, 2004 8.048 8.077 7.922 7.980 29,251 -0.03(-0.40%)
Mar 09, 2004 8.199 8.199 8.012 8.012 15,476 -0.07(-0.88%)
Mar 08, 2004 8.077 8.096 8.077 8.083 17,798 -0.08(-0.95%)
Mar 05, 2004 8.154 8.400 8.083 8.161 22,750 -0.04(-0.47%)
Mar 04, 2004 8.077 8.199 8.044 8.199 6,035 +0.05(+0.55%)
Mar 03, 2004 8.190 8.232 8.141 8.154 6,964 +0.00(+0.00%)
Mar 02, 2004 8.380 8.380 8.141 8.154 12,071 -0.12(-1.48%)
Mar 01, 2004 8.270 8.401 8.190 8.277 16,095 +0.03(+0.39%)
Feb 27, 2004 8.252 8.309 8.186 8.245 3,714 -0.15(-1.77%)
Feb 26, 2004 8.393 8.393 8.154 8.393 21,512 -0.01(-0.08%)
Feb 25, 2004 8.419 8.419 8.174 8.400 13,310 +0.11(+1.33%)
Feb 24, 2004 8.238 8.400 8.148 8.290 27,858 +0.05(+0.63%)
Feb 23, 2004 8.400 8.400 8.051 8.238 26,620 -0.12(-1.38%)
Feb 20, 2004 8.306 8.400 7.980 8.354 39,001 -0.03(-0.39%)
Feb 19, 2004 8.271 8.393 8.206 8.387 29,715 -0.01(-0.08%)
Feb 18, 2004 8.338 8.400 8.277 8.393 4,023 -0.01(-0.08%)
Feb 17, 2004 8.374 8.400 8.025 8.400 32,191 +0.39(+4.84%)
Feb 13, 2004 7.980 8.277 7.980 8.012 11,607 -0.14(-1.67%)
Feb 12, 2004 8.374 8.374 7.947 8.148 2,476 -0.19(-2.25%)
Feb 11, 2004 7.818 8.374 7.818 8.335 9,131 -0.06(-0.69%)
Feb 10, 2004 7.818 8.393 7.818 8.393 8,821 +0.12(+1.48%)
Feb 09, 2004 8.361 8.361 8.070 8.270 6,035 -0.13(-1.54%)
Feb 06, 2004 8.212 8.400 8.212 8.400 10,059 +0.00(+0.00%)
Feb 05, 2004 8.128 8.400 7.883 8.400 41,632 +0.48(+6.12%)
Feb 04, 2004 8.077 8.212 7.915 7.915 25,536 -0.16(-2.00%)
Feb 03, 2004 8.238 8.264 8.077 8.077 12,381 -0.18(-2.19%)
Feb 02, 2004 8.277 8.329 8.238 8.258 9,286 -0.01(-0.16%)
Jan 30, 2004 8.277 8.400 8.270 8.270 36,060 -0.13(-1.54%)
Jan 29, 2004 8.270 8.400 8.238 8.400 16,714 +0.01(+0.15%)
Jan 28, 2004 8.399 8.399 8.264 8.387 33,120 -0.01(-0.15%)
Jan 27, 2004 8.335 8.400 8.238 8.400 36,215 +0.06(+0.78%)
Jan 26, 2004 8.109 8.335 8.109 8.335 17,179 +0.06(+0.70%)
Jan 23, 2004 8.044 8.277 8.044 8.277 39,311 +0.19(+2.32%)
Jan 22, 2004 8.012 8.115 8.012 8.090 23,989 +0.02(+0.24%)
Jan 21, 2004 8.044 8.141 7.999 8.070 25,691 +0.01(+0.16%)
Jan 20, 2004 7.954 8.135 7.954 8.057 13,155 -0.03(-0.40%)
Jan 16, 2004 8.070 8.141 7.980 8.090 11,452 +0.01(+0.16%)
Jan 15, 2004 7.928 8.077 7.922 8.077 6,402 +0.05(+0.64%)
Jan 14, 2004 8.070 8.109 7.934 8.025 13,121 -0.04(-0.48%)
Jan 13, 2004 7.902 8.064 7.825 8.064 16,072 +0.08(+1.05%)
Jan 12, 2004 7.973 7.980 7.857 7.980 6,241 +0.15(+1.90%)
Jan 09, 2004 7.818 7.960 7.818 7.831 43,328 -0.15(-1.86%)
Jan 08, 2004 8.038 8.038 7.838 7.980 7,506 +0.14(+1.81%)
Jan 07, 2004 7.876 7.883 7.818 7.838 8,909 +0.01(+0.08%)
Jan 06, 2004 7.876 7.883 7.818 7.831 46,275 -0.05(-0.66%)
Jan 05, 2004 7.883 8.083 7.883 7.883 10,369 -0.01(-0.08%)
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.