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 (%)
Aug 31, 2004 9.692 9.757 9.692 9.744 135,267 +0.04(+0.40%)
Aug 30, 2004 9.685 9.711 9.627 9.705 66,859 +0.05(+0.47%)
Aug 27, 2004 9.692 9.692 9.563 9.660 38,382 -0.03(-0.27%)
Aug 26, 2004 9.595 9.685 9.595 9.685 20,584 +0.01(+0.07%)
Aug 25, 2004 9.653 9.679 9.621 9.679 11,762 +0.05(+0.54%)
Aug 24, 2004 9.401 9.660 9.401 9.627 31,727 +0.12(+1.22%)
Aug 23, 2004 9.589 9.634 9.505 9.511 21,455 -0.01(-0.14%)
Aug 20, 2004 9.498 9.537 9.498 9.524 16,095 +0.04(+0.38%)
Aug 19, 2004 9.453 9.524 9.427 9.488 30,179 +0.05(+0.58%)
Aug 18, 2004 9.401 9.485 9.401 9.433 45,990 +0.02(+0.21%)
Aug 17, 2004 9.395 9.414 9.395 9.414 23,524 +0.05(+0.48%)
Aug 16, 2004 9.556 9.556 9.311 9.369 5,262 +0.04(+0.42%)
Aug 13, 2004 9.304 9.408 9.304 9.330 39,465 +0.03(+0.28%)
Aug 12, 2004 9.278 9.304 9.253 9.304 8,357 +0.03(+0.35%)
Aug 11, 2004 9.253 9.272 9.188 9.272 34,822 +0.05(+0.56%)
Aug 10, 2004 9.259 9.304 9.181 9.220 27,703 -0.10(-1.04%)
Aug 09, 2004 9.317 9.369 9.304 9.317 4,952 -0.03(-0.35%)
Aug 06, 2004 9.337 9.349 9.317 9.349 2,940 -0.01(-0.14%)
Aug 05, 2004 9.395 9.395 9.330 9.362 11,298 -0.01(-0.07%)
Aug 04, 2004 9.337 9.369 9.330 9.369 15,012 +0.02(+0.21%)
Aug 03, 2004 9.343 9.375 9.330 9.349 2,166 -0.01(-0.07%)
Aug 02, 2004 9.640 9.640 9.356 9.356 13,464 -0.05(-0.48%)
Jul 30, 2004 9.492 9.492 9.356 9.401 13,155 -0.02(-0.21%)
Jul 29, 2004 9.453 9.498 9.382 9.421 11,762 -0.10(-1.09%)
Jul 28, 2004 9.537 9.537 9.453 9.524 26,465 -0.03(-0.34%)
Jul 27, 2004 9.505 9.556 9.505 9.556 13,000 -0.01(-0.14%)
Jul 26, 2004 9.498 9.589 9.498 9.569 15,322 +0.06(+0.68%)
Jul 23, 2004 9.492 9.556 9.492 9.505 3,869 -0.05(-0.54%)
Jul 22, 2004 9.369 9.563 9.369 9.556 23,060 +0.18(+1.93%)
Jul 21, 2004 9.349 9.388 9.349 9.375 9,595 +0.01(+0.07%)
Jul 20, 2004 9.207 9.369 9.207 9.369 58,811 +0.03(+0.35%)
Jul 19, 2004 9.298 9.337 9.130 9.337 11,607 -0.05(-0.48%)
Jul 16, 2004 9.517 9.517 9.369 9.382 10,524 -0.12(-1.22%)
Jul 15, 2004 9.530 9.530 9.459 9.498 12,536 -0.03(-0.34%)
Jul 14, 2004 9.524 9.530 9.511 9.530 42,870 +0.00(+0.00%)
Jul 13, 2004 9.563 9.563 9.530 9.530 40,858 -0.03(-0.34%)
Jul 12, 2004 9.532 9.563 9.530 9.563 50,454 +0.00(+0.00%)
Jul 09, 2004 9.440 9.563 9.440 9.563 41,477 +0.10(+1.09%)
Jul 08, 2004 9.440 9.492 9.414 9.459 36,370 -0.04(-0.41%)
Jul 07, 2004 9.362 9.511 9.362 9.498 39,930 +0.10(+1.03%)
Jul 06, 2004 9.466 9.563 9.330 9.401 84,812 +0.07(+0.76%)
Jul 02, 2004 9.337 9.459 9.247 9.330 9,286 +0.00(+0.00%)
Jul 01, 2004 9.272 9.459 9.272 9.330 34,977 -0.09(-0.96%)
Jun 30, 2004 9.582 9.582 9.240 9.421 56,335 +0.05(+0.55%)
Jun 29, 2004 9.304 9.395 9.207 9.369 14,393 +0.16(+1.75%)
Jun 28, 2004 9.550 9.550 9.207 9.207 27,239 -0.28(-3.00%)
Jun 25, 2004 9.362 10.03 9.253 9.492 1,183,975 +0.25(+2.66%)
Jun 24, 2004 9.362 9.382 9.220 9.246 107,718 +0.03(+0.28%)
Jun 23, 2004 9.382 9.433 9.207 9.220 50,609 +0.00(+0.00%)
Jun 22, 2004 9.446 9.640 9.220 9.220 74,752 -0.02(-0.21%)
Jun 21, 2004 9.272 9.408 9.207 9.240 81,407 -0.03(-0.35%)
Jun 18, 2004 9.369 9.453 9.253 9.272 155,851 -0.13(-1.37%)
Jun 17, 2004 9.414 9.634 9.304 9.401 108,956 +0.10(+1.04%)
Jun 16, 2004 9.046 9.395 9.046 9.304 47,359 +0.03(+0.35%)
Jun 15, 2004 9.272 9.608 9.272 9.272 20,584 -0.02(-0.21%)
Jun 14, 2004 9.627 9.627 9.214 9.291 50,609 -0.09(-0.96%)
Jun 10, 2004 9.278 9.627 9.253 9.382 129,076 +0.10(+1.11%)
Jun 09, 2004 9.337 9.337 9.240 9.278 24,143 -0.05(-0.55%)
Jun 08, 2004 9.181 9.337 9.181 9.330 12,536 +0.04(+0.42%)
Jun 07, 2004 9.259 9.349 9.181 9.291 29,870 +0.11(+1.20%)
Jun 04, 2004 9.317 9.369 9.143 9.181 7,428 -0.01(-0.14%)
Jun 03, 2004 9.046 9.272 8.981 9.194 29,096 +0.25(+2.74%)
Jun 02, 2004 9.039 9.110 8.929 8.949 13,774 -0.14(-1.49%)
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.