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

Heritage Commerce (NQ: HTBK )

10.66 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 10.80 10.84 10.65 10.66 257,736 -0.07(-0.65%)
Nov 26, 2024 10.87 10.98 10.73 10.73 371,373 -0.19(-1.74%)
Nov 25, 2024 11.04 11.27 10.91 10.92 635,508 +0.01(+0.09%)
Nov 22, 2024 10.75 10.92 10.71 10.91 425,769 +0.20(+1.87%)
Nov 21, 2024 10.59 10.84 10.54 10.71 330,604 +0.19(+1.81%)
Nov 20, 2024 10.54 10.58 10.36 10.52 326,992 -0.01(-0.09%)
Nov 19, 2024 10.47 10.58 10.46 10.53 215,777 -0.09(-0.85%)
Nov 18, 2024 10.65 10.71 10.36 10.62 317,611 -0.03(-0.28%)
Nov 15, 2024 10.74 10.79 10.54 10.65 228,277 -0.02(-0.19%)
Nov 14, 2024 10.80 10.85 10.48 10.67 328,139 -0.17(-1.57%)
Nov 13, 2024 10.86 11.01 10.80 10.84 430,677 +0.05(+0.46%)
Nov 12, 2024 10.77 10.98 10.52 10.79 288,906 -0.06(-0.55%)
Nov 11, 2024 10.67 10.98 10.65 10.85 279,812 +0.37(+3.53%)
Nov 08, 2024 10.41 10.59 10.31 10.48 273,672 +0.08(+0.77%)
Nov 07, 2024 10.80 10.80 10.35 10.40 399,217 -0.57(-5.20%)
Nov 06, 2024 10.41 11.01 10.29 10.97 1,156,795 +1.26(+12.98%)
Nov 05, 2024 9.580 9.735 9.545 9.710 385,375 +0.15(+1.57%)
Nov 04, 2024 9.630 9.645 9.450 9.560 272,317 -0.09(-0.93%)
Nov 01, 2024 9.780 9.840 9.620 9.650 246,893 -0.06(-0.62%)
Oct 31, 2024 9.970 10.02 9.700 9.710 275,398 -0.22(-2.22%)
Oct 30, 2024 9.850 10.14 9.800 9.930 395,033 +0.05(+0.51%)
Oct 29, 2024 9.910 9.985 9.845 9.880 371,668 -0.10(-1.00%)
Oct 28, 2024 9.620 10.04 9.560 9.980 540,652 +0.47(+4.94%)
Oct 25, 2024 9.920 9.920 9.470 9.510 255,574 -0.18(-1.86%)
Oct 24, 2024 9.750 9.820 9.570 9.690 274,718 -0.02(-0.21%)
Oct 23, 2024 9.600 9.735 9.590 9.710 316,141 +0.12(+1.25%)
Oct 22, 2024 9.470 9.605 9.435 9.590 222,298 +0.12(+1.27%)
Oct 21, 2024 9.850 10.02 9.450 9.470 259,282 -0.35(-3.56%)
Oct 18, 2024 10.00 10.00 9.805 9.820 247,063 -0.18(-1.80%)
Oct 17, 2024 9.890 10.01 9.810 10.00 197,079 +0.11(+1.11%)
Oct 16, 2024 9.810 9.990 9.800 9.890 476,242 +0.11(+1.12%)
Oct 15, 2024 9.760 9.960 9.730 9.780 493,126 +0.04(+0.41%)
Oct 14, 2024 9.800 9.850 9.690 9.740 279,899 -0.03(-0.31%)
Oct 11, 2024 9.580 9.885 9.580 9.770 615,055 +0.20(+2.09%)
Oct 10, 2024 9.510 9.655 9.440 9.570 168,243 -0.01(-0.10%)
Oct 09, 2024 9.490 9.695 9.480 9.580 209,546 +0.07(+0.74%)
Oct 08, 2024 9.580 9.630 9.495 9.510 141,235 -0.02(-0.21%)
Oct 07, 2024 9.530 9.580 9.480 9.530 157,879 -0.01(-0.10%)
Oct 04, 2024 9.570 9.640 9.475 9.540 246,829 +0.12(+1.27%)
Oct 03, 2024 9.590 9.590 9.400 9.420 283,464 -0.19(-1.98%)
Oct 02, 2024 9.660 9.820 9.565 9.610 346,312 -0.09(-0.93%)
Oct 01, 2024 9.830 9.830 9.610 9.700 387,383 -0.18(-1.82%)
Sep 30, 2024 9.670 9.950 9.620 9.880 266,808 +0.21(+2.17%)
Sep 27, 2024 9.760 9.820 9.670 9.670 365,867 -0.05(-0.51%)
Sep 26, 2024 9.840 9.845 9.710 9.720 259,279 -0.01(-0.10%)
Sep 25, 2024 9.970 9.970 9.704 9.730 390,135 -0.24(-2.41%)
Sep 24, 2024 10.18 10.21 9.970 9.970 344,434 -0.21(-2.06%)
Sep 23, 2024 10.15 10.23 10.05 10.18 326,753 +0.05(+0.49%)
Sep 20, 2024 10.22 10.27 10.10 10.13 1,149,469 -0.15(-1.46%)
Sep 19, 2024 10.29 10.31 10.12 10.28 640,908 +0.19(+1.88%)
Sep 18, 2024 10.07 10.35 9.940 10.09 390,450 +0.02(+0.20%)
Sep 17, 2024 10.07 10.31 9.810 10.07 349,862 +0.08(+0.80%)
Sep 16, 2024 9.960 10.05 9.840 9.990 260,750 +0.04(+0.40%)
Sep 13, 2024 9.740 9.950 9.670 9.950 244,688 +0.29(+3.00%)
Sep 12, 2024 9.730 9.820 9.580 9.660 212,724 -0.02(-0.21%)
Sep 11, 2024 9.730 9.750 9.495 9.680 237,499 -0.15(-1.53%)
Sep 10, 2024 9.910 9.920 9.665 9.830 304,839 -0.07(-0.71%)
Sep 09, 2024 9.690 9.920 9.640 9.900 500,634 +0.22(+2.27%)
Sep 06, 2024 9.900 9.960 9.640 9.680 330,077 -0.20(-2.02%)
Sep 05, 2024 10.09 10.14 9.850 9.880 232,693 -0.11(-1.10%)
Sep 04, 2024 10.14 10.25 9.960 9.990 387,549 -0.19(-1.87%)
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.