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 31, 2023 7.137 7.156 6.826 6.855 662,490 -0.36(-4.96%)
May 30, 2023 7.278 7.288 7.137 7.213 227,932 -0.04(-0.52%)
May 26, 2023 7.015 7.260 6.977 7.250 214,942 +0.26(+3.77%)
May 25, 2023 7.090 7.148 6.911 6.987 426,693 -0.17(-2.37%)
May 24, 2023 7.203 7.283 7.100 7.156 457,170 -0.08(-1.17%)
May 23, 2023 7.316 7.504 7.213 7.241 706,041 -0.05(-0.65%)
May 22, 2023 7.005 7.316 6.930 7.288 278,333 +0.34(+4.88%)
May 19, 2023 7.260 7.260 6.874 6.949 262,685 -0.21(-2.89%)
May 18, 2023 6.968 7.222 6.968 7.156 436,333 +0.11(+1.60%)
May 17, 2023 6.817 7.128 6.761 7.043 495,938 +0.38(+5.65%)
May 16, 2023 6.949 7.071 6.648 6.666 375,521 -0.21(-3.01%)
May 15, 2023 6.657 6.921 6.657 6.874 336,784 +0.20(+2.96%)
May 12, 2023 6.544 6.695 6.375 6.676 418,169 +0.20(+3.05%)
May 11, 2023 6.525 6.619 6.393 6.478 339,760 -0.18(-2.69%)
May 10, 2023 6.761 6.775 6.511 6.657 321,325 +0.00(+0.00%)
May 09, 2023 6.491 6.675 6.361 6.657 429,351 +0.18(+2.86%)
May 08, 2023 6.796 6.860 6.454 6.472 494,566 -0.20(-3.05%)
May 05, 2023 6.759 6.962 6.565 6.675 681,751 +0.35(+5.56%)
May 04, 2023 6.805 7.138 6.185 6.324 643,488 -0.65(-9.28%)
May 03, 2023 6.879 7.249 6.879 6.971 641,985 +0.12(+1.75%)
May 02, 2023 7.508 7.508 6.796 6.851 839,472 -0.68(-9.08%)
May 01, 2023 7.831 7.905 7.253 7.535 569,651 -0.32(-4.12%)
Apr 28, 2023 7.193 7.951 7.189 7.859 626,634 +0.67(+9.25%)
Apr 27, 2023 6.999 7.295 6.999 7.193 276,932 +0.22(+3.18%)
Apr 26, 2023 7.064 7.101 6.907 6.971 391,189 -0.06(-0.79%)
Apr 25, 2023 7.378 7.424 6.990 7.027 292,006 -0.40(-5.35%)
Apr 24, 2023 7.489 7.563 7.378 7.424 215,583 -0.07(-0.99%)
Apr 21, 2023 7.637 7.685 7.475 7.498 222,281 -0.17(-2.17%)
Apr 20, 2023 7.563 7.693 7.508 7.665 316,254 +0.05(+0.61%)
Apr 19, 2023 7.387 7.683 7.244 7.619 422,101 +0.33(+4.57%)
Apr 18, 2023 7.526 7.526 7.258 7.286 298,732 -0.26(-3.43%)
Apr 17, 2023 7.517 7.554 7.202 7.545 301,809 +0.20(+2.77%)
Apr 14, 2023 7.628 7.665 7.276 7.341 253,317 -0.17(-2.22%)
Apr 13, 2023 7.535 7.572 7.443 7.508 222,075 +0.04(+0.50%)
Apr 12, 2023 7.720 7.776 7.443 7.471 161,476 -0.23(-3.00%)
Apr 11, 2023 7.776 7.803 7.693 7.702 290,316 -0.06(-0.72%)
Apr 10, 2023 7.582 7.794 7.572 7.757 418,976 +0.06(+0.72%)
Apr 06, 2023 7.582 7.748 7.572 7.702 379,734 +0.15(+1.96%)
Apr 05, 2023 7.461 7.572 7.369 7.554 364,774 -0.03(-0.37%)
Apr 04, 2023 7.766 7.766 7.443 7.582 518,085 -0.18(-2.26%)
Apr 03, 2023 7.693 7.785 7.563 7.757 688,172 +0.06(+0.72%)
Mar 31, 2023 7.582 7.720 7.415 7.702 619,041 +0.20(+2.71%)
Mar 30, 2023 7.896 7.923 7.461 7.498 433,777 -0.38(-4.81%)
Mar 29, 2023 8.007 8.035 7.729 7.877 287,916 -0.08(-1.05%)
Mar 28, 2023 8.053 8.183 7.914 7.961 296,528 -0.06(-0.81%)
Mar 27, 2023 8.330 8.367 8.016 8.025 300,329 -0.08(-1.03%)
Mar 24, 2023 7.757 8.155 7.674 8.109 302,487 +0.26(+3.30%)
Mar 23, 2023 8.210 8.257 7.813 7.850 303,175 -0.18(-2.30%)
Mar 22, 2023 8.608 8.617 8.035 8.035 356,083 -0.57(-6.66%)
Mar 21, 2023 8.349 8.673 8.270 8.608 479,655 +0.66(+8.26%)
Mar 20, 2023 8.488 8.663 7.924 7.951 539,652 -0.53(-6.22%)
Mar 17, 2023 8.599 8.682 8.377 8.478 866,828 -0.21(-2.45%)
Mar 16, 2023 8.053 8.793 7.988 8.691 580,323 +0.51(+6.21%)
Mar 15, 2023 7.683 8.358 7.554 8.183 778,951 +0.26(+3.27%)
Mar 14, 2023 8.210 8.432 7.822 7.924 1,427,000 +0.27(+3.50%)
Mar 13, 2023 8.784 8.807 7.563 7.656 1,872,050 -1.50(-16.36%)
Mar 10, 2023 9.745 9.995 8.996 9.153 1,232,876 -0.83(-8.33%)
Mar 09, 2023 10.62 10.66 9.930 9.986 300,664 -0.68(-6.41%)
Mar 08, 2023 10.88 10.88 10.52 10.67 258,122 -0.18(-1.70%)
Mar 07, 2023 11.00 11.04 10.74 10.85 248,316 -0.17(-1.51%)
Mar 06, 2023 11.05 11.11 10.95 11.02 208,181 -0.01(-0.08%)
Mar 03, 2023 11.10 11.10 10.94 11.03 166,360 -0.06(-0.50%)
Mar 02, 2023 11.16 11.33 10.97 11.09 247,394 -0.13(-1.15%)
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.