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

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2004 9.110 9.311 9.052 9.143 11,298 +0.03(+0.28%)
May 27, 2004 8.981 9.278 8.981 9.117 15,941 -0.04(-0.42%)
May 26, 2004 9.265 9.265 8.981 9.156 36,215 +0.04(+0.43%)
May 25, 2004 8.917 9.207 8.917 9.117 31,417 +0.08(+0.93%)
May 24, 2004 9.046 9.214 8.917 9.033 16,095 +0.07(+0.79%)
May 21, 2004 8.913 8.962 8.852 8.962 19,810 +0.11(+1.24%)
May 20, 2004 8.949 9.001 8.820 8.852 19,191 -0.10(-1.08%)
May 19, 2004 9.362 9.362 8.949 8.949 31,882 -0.33(-3.55%)
May 18, 2004 9.052 9.440 8.826 9.278 22,131 -0.16(-1.64%)
May 17, 2004 9.033 9.440 8.852 9.433 116,540 +0.23(+2.46%)
May 14, 2004 9.117 9.362 9.046 9.207 22,286 -0.23(-2.46%)
May 13, 2004 9.175 9.692 9.020 9.440 32,965 -0.16(-1.62%)
May 12, 2004 9.097 9.595 8.923 9.595 41,787 +0.39(+4.28%)
May 11, 2004 8.949 9.240 8.942 9.201 27,393 +0.26(+2.96%)
May 10, 2004 9.656 9.656 8.594 8.936 144,862 -0.70(-7.24%)
May 07, 2004 9.611 9.750 9.530 9.634 55,252 -0.06(-0.60%)
May 06, 2004 9.724 9.724 9.550 9.692 39,930 +0.03(+0.33%)
May 05, 2004 9.207 9.711 9.110 9.660 170,554 +0.63(+7.02%)
May 04, 2004 8.923 9.110 8.865 9.026 56,954 +0.08(+0.94%)
May 03, 2004 8.988 9.110 8.929 8.942 9,440 -0.07(-0.79%)
Apr 30, 2004 9.013 9.130 8.981 9.013 94,718 -0.03(-0.36%)
Apr 29, 2004 9.039 9.110 9.020 9.046 117,004 +0.05(+0.57%)
Apr 28, 2004 9.046 9.046 8.768 8.994 36,215 -0.05(-0.57%)
Apr 27, 2004 9.007 9.046 8.781 9.046 82,491 +0.13(+1.45%)
Apr 26, 2004 8.632 8.917 8.632 8.917 24,453 +0.23(+2.68%)
Apr 23, 2004 8.626 8.729 8.542 8.684 57,728 +0.06(+0.67%)
Apr 22, 2004 8.303 8.684 8.238 8.626 46,430 +0.32(+3.89%)
Apr 21, 2004 8.199 8.303 8.044 8.303 11,762 +0.06(+0.78%)
Apr 20, 2004 8.555 8.678 8.238 8.238 22,131 -0.20(-2.37%)
Apr 19, 2004 8.335 8.445 8.290 8.438 7,738 -0.04(-0.46%)
Apr 16, 2004 8.180 8.626 8.174 8.477 10,214 +0.08(+1.00%)
Apr 15, 2004 8.225 8.406 8.083 8.393 28,941 +0.16(+1.88%)
Apr 14, 2004 8.322 8.322 8.070 8.238 26,774 +0.01(+0.08%)
Apr 13, 2004 8.393 8.542 8.232 8.232 23,679 -0.08(-1.01%)
Apr 12, 2004 8.871 9.201 8.122 8.316 38,227 -0.31(-3.60%)
Apr 08, 2004 8.742 8.794 8.606 8.626 35,751 -0.01(-0.07%)
Apr 07, 2004 8.949 9.227 8.632 8.632 30,798 -0.32(-3.61%)
Apr 06, 2004 8.955 9.253 8.949 8.955 21,822 -0.24(-2.60%)
Apr 05, 2004 9.272 9.272 8.962 9.194 26,620 -0.04(-0.42%)
Apr 02, 2004 9.046 9.330 9.046 9.233 39,465 +0.10(+1.13%)
Apr 01, 2004 8.419 9.130 8.374 9.130 59,430 +0.75(+8.94%)
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%)
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.