About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

9.760 -0.120 (-1.21%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 10.08 10.29 10.06 10.18 413,481 +0.00(+0.00%)
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 -0.09(-0.94%)
Aug 07, 2024 9.680 9.720 9.500 9.580 412,158 +0.01(+0.10%)
Aug 06, 2024 9.520 9.640 9.380 9.570 483,702 +0.06(+0.63%)
Aug 05, 2024 9.490 9.660 9.305 9.510 377,289 -0.34(-3.45%)
Aug 02, 2024 9.710 9.920 9.520 9.850 1,454,226 -0.26(-2.57%)
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.