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 (%)
May 31, 2016 7.512 7.568 7.439 7.547 45,030 +0.06(+0.84%)
May 27, 2016 7.400 7.484 7.484 7.484 24,236 +0.04(+0.57%)
May 26, 2016 7.428 7.477 7.386 7.442 22,142 -0.01(-0.19%)
May 25, 2016 7.533 7.568 7.435 7.456 55,342 -0.05(-0.65%)
May 24, 2016 7.288 7.512 7.288 7.505 92,760 +0.27(+3.78%)
May 23, 2016 7.260 7.293 7.183 7.232 31,110 -0.02(-0.29%)
May 20, 2016 7.274 7.372 7.196 7.253 88,771 +0.04(+0.49%)
May 19, 2016 7.386 7.435 7.154 7.218 37,160 -0.22(-3.02%)
May 18, 2016 7.014 7.463 7.014 7.442 38,720 +0.36(+5.15%)
May 17, 2016 7.246 7.246 6.923 7.077 96,870 -0.23(-3.17%)
May 16, 2016 7.267 7.393 7.133 7.309 45,857 +0.06(+0.87%)
May 13, 2016 7.351 7.372 7.168 7.246 19,487 -0.12(-1.62%)
May 12, 2016 7.330 7.393 7.309 7.365 60,106 +0.04(+0.48%)
May 11, 2016 7.421 7.477 7.281 7.330 42,314 -0.12(-1.60%)
May 10, 2016 7.337 7.477 7.323 7.449 46,095 +0.11(+1.43%)
May 09, 2016 7.316 7.344 7.316 7.344 68,306 +0.02(+0.29%)
May 06, 2016 7.274 7.337 7.218 7.323 64,748 +0.10(+1.36%)
May 05, 2016 7.169 7.273 7.092 7.225 69,940 +0.00(+0.00%)
May 04, 2016 7.148 7.273 7.078 7.225 51,966 +0.03(+0.48%)
May 03, 2016 7.398 7.398 7.190 7.190 53,712 -0.29(-3.81%)
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.