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

Heritage Commerce (NQ: HTBK )

10.18 +0.06 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 10.17 10.20 10.07 10.18 490,148 +0.06(+0.59%)
Aug 29, 2024 10.19 10.24 10.06 10.12 342,415 -0.03(-0.30%)
Aug 28, 2024 9.970 10.17 9.970 10.15 401,516 +0.13(+1.30%)
Aug 27, 2024 10.02 10.05 9.935 10.02 261,003 -0.05(-0.50%)
Aug 26, 2024 10.18 10.18 10.01 10.07 475,235 +0.03(+0.30%)
Aug 23, 2024 9.690 10.19 9.690 10.04 816,095 +0.37(+3.83%)
Aug 22, 2024 9.690 9.770 9.650 9.670 263,954 -0.01(-0.10%)
Aug 21, 2024 9.720 9.790 9.580 9.680 314,348 +0.02(+0.21%)
Aug 20, 2024 9.780 9.780 9.650 9.660 199,745 -0.14(-1.43%)
Aug 19, 2024 9.830 9.890 9.775 9.800 276,067 -0.04(-0.41%)
Aug 16, 2024 9.630 9.860 9.630 9.840 496,053 +0.17(+1.76%)
Aug 15, 2024 9.680 9.775 9.640 9.670 372,750 +0.18(+1.90%)
Aug 14, 2024 9.610 9.610 9.450 9.490 375,188 -0.06(-0.63%)
Aug 13, 2024 9.470 9.595 9.310 9.550 353,824 +0.13(+1.38%)
Aug 12, 2024 9.540 9.630 9.360 9.420 324,410 -0.08(-0.84%)
Aug 09, 2024 9.500 9.530 9.360 9.500 367,382 +0.01(+0.11%)
Aug 08, 2024 9.590 9.680 9.400 9.490 247,517 +0.04(+0.42%)
Aug 07, 2024 9.549 9.588 9.371 9.450 417,827 +0.01(+0.10%)
Aug 06, 2024 9.391 9.509 9.253 9.440 490,356 +0.06(+0.63%)
Aug 05, 2024 9.361 9.529 9.179 9.381 382,479 -0.34(-3.45%)
Aug 02, 2024 9.578 9.785 9.391 9.716 1,474,231 -0.26(-2.57%)
Aug 01, 2024 10.29 10.31 9.879 9.973 492,388 -0.24(-2.32%)
Jul 31, 2024 10.36 10.49 10.13 10.21 806,416 -0.15(-1.43%)
Jul 30, 2024 10.44 10.54 10.30 10.36 462,382 -0.07(-0.66%)
Jul 29, 2024 10.55 10.65 10.31 10.43 907,197 -0.09(-0.84%)
Jul 26, 2024 10.84 10.84 10.11 10.52 1,534,226 -0.05(-0.47%)
Jul 25, 2024 10.13 10.60 10.12 10.56 445,525 +0.46(+4.59%)
Jul 24, 2024 10.32 10.39 10.07 10.10 368,182 -0.23(-2.20%)
Jul 23, 2024 9.953 10.36 9.864 10.33 373,276 +0.30(+2.95%)
Jul 22, 2024 9.854 10.12 9.795 10.03 361,536 +0.10(+0.99%)
Jul 19, 2024 9.864 10.04 9.864 9.933 300,352 +0.05(+0.50%)
Jul 18, 2024 9.894 10.13 9.845 9.884 529,638 -0.19(-1.86%)
Jul 17, 2024 9.736 10.11 9.736 10.07 670,538 +0.25(+2.51%)
Jul 16, 2024 9.470 9.825 9.381 9.825 360,210 +0.43(+4.62%)
Jul 15, 2024 9.115 9.425 9.115 9.391 384,740 +0.36(+3.93%)
Jul 12, 2024 9.046 9.194 8.977 9.036 437,901 +0.10(+1.10%)
Jul 11, 2024 8.612 8.957 8.612 8.937 483,969 +0.38(+4.50%)
Jul 10, 2024 8.375 8.552 8.355 8.552 228,831 +0.16(+1.88%)
Jul 09, 2024 8.247 8.395 8.187 8.395 282,290 +0.12(+1.43%)
Jul 08, 2024 8.197 8.281 8.158 8.276 288,673 +0.17(+2.07%)
Jul 05, 2024 8.266 8.296 8.064 8.108 295,820 -0.18(-2.14%)
Jul 03, 2024 8.503 8.503 8.286 8.286 144,523 -0.22(-2.55%)
Jul 02, 2024 8.404 8.523 8.385 8.503 224,664 +0.07(+0.82%)
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.