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, 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%)
Mar 01, 2021 8.285 8.353 8.175 8.234 870,949 +0.16(+2.00%)
Feb 26, 2021 8.082 8.150 7.920 8.073 652,481 -0.01(-0.11%)
Feb 25, 2021 8.396 8.396 8.022 8.082 330,309 -0.15(-1.86%)
Feb 24, 2021 7.920 8.260 7.920 8.234 648,858 +0.37(+4.70%)
Feb 23, 2021 7.920 8.116 7.852 7.865 456,875 -0.07(-0.91%)
Feb 22, 2021 7.785 7.980 7.708 7.937 596,203 +0.22(+2.86%)
Feb 19, 2021 7.691 7.785 7.640 7.717 454,227 +0.03(+0.44%)
Feb 18, 2021 7.869 7.895 7.674 7.683 395,200 -0.23(-2.90%)
Feb 17, 2021 7.963 7.988 7.793 7.912 153,664 -0.01(-0.11%)
Feb 16, 2021 7.903 7.971 7.810 7.920 251,409 +0.11(+1.47%)
Feb 12, 2021 7.776 7.912 7.742 7.806 309,218 +0.02(+0.27%)
Feb 11, 2021 7.886 7.963 7.640 7.785 273,036 -0.10(-1.29%)
Feb 10, 2021 7.953 8.071 7.853 7.886 543,154 -0.08(-0.95%)
Feb 09, 2021 7.979 8.087 7.880 7.962 316,322 -0.02(-0.21%)
Feb 08, 2021 7.786 8.037 7.702 7.979 397,781 +0.25(+3.25%)
Feb 05, 2021 7.853 7.860 7.660 7.727 231,605 -0.06(-0.75%)
Feb 04, 2021 7.409 7.819 7.409 7.786 336,337 +0.38(+5.08%)
Feb 03, 2021 7.325 7.443 7.175 7.409 302,825 +0.05(+0.68%)
Feb 02, 2021 7.284 7.400 7.259 7.359 221,566 +0.08(+1.15%)
Feb 01, 2021 7.351 7.409 7.158 7.275 258,972 -0.08(-1.03%)
Jan 29, 2021 7.677 7.736 7.292 7.351 278,787 -0.33(-4.25%)
Jan 28, 2021 7.727 7.785 7.660 7.677 390,557 +0.06(+0.77%)
Jan 27, 2021 7.744 7.970 7.553 7.619 244,384 -0.36(-4.56%)
Jan 26, 2021 8.154 8.196 7.958 7.983 245,182 -0.12(-1.50%)
Jan 25, 2021 8.037 8.129 7.838 8.104 178,291 -0.08(-1.02%)
Jan 22, 2021 7.886 8.196 7.828 8.188 631,391 +0.20(+2.52%)
Jan 21, 2021 8.188 8.188 7.895 7.987 237,576 -0.13(-1.65%)
Jan 20, 2021 8.179 8.213 8.020 8.121 182,800 -0.07(-0.82%)
Jan 19, 2021 8.163 8.238 8.054 8.188 228,021 +0.05(+0.57%)
Jan 15, 2021 8.196 8.196 8.045 8.142 172,838 -0.13(-1.52%)
Jan 14, 2021 8.146 8.297 8.138 8.267 182,922 +0.16(+2.01%)
Jan 13, 2021 8.221 8.255 8.020 8.104 127,871 -0.13(-1.63%)
Jan 12, 2021 8.129 8.255 8.112 8.238 175,088 +0.15(+1.81%)
Jan 11, 2021 7.912 8.096 7.861 8.092 139,852 +0.09(+1.10%)
Jan 08, 2021 8.221 8.221 7.828 8.004 179,646 -0.16(-1.95%)
Jan 07, 2021 8.255 8.255 8.079 8.163 258,366 +0.02(+0.21%)
Jan 06, 2021 7.694 8.280 7.614 8.146 308,123 +0.59(+7.87%)
Jan 05, 2021 7.367 7.635 7.309 7.552 1,142,002 +0.18(+2.50%)
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.