Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heritage Commerce
(NQ:
HTBK
)
9.850
-0.260 (-2.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 02, 2024
9.710
9.920
9.520
9.850
1,454,226
-0.26(-2.57%)
Aug 01, 2024
10.43
10.46
10.02
10.11
485,707
-0.24(-2.32%)
Jul 31, 2024
10.50
10.63
10.27
10.35
795,473
-0.15(-1.43%)
Jul 30, 2024
10.58
10.69
10.44
10.50
456,108
-0.07(-0.66%)
Jul 29, 2024
10.70
10.80
10.45
10.57
894,887
-0.09(-0.84%)
Jul 26, 2024
10.99
10.99
10.25
10.66
1,513,407
-0.05(-0.47%)
Jul 25, 2024
10.27
10.75
10.26
10.71
439,480
+0.47(+4.59%)
Jul 24, 2024
10.46
10.53
10.21
10.24
363,186
-0.23(-2.20%)
Jul 23, 2024
10.09
10.50
10.00
10.47
368,211
+0.30(+2.95%)
Jul 22, 2024
9.990
10.26
9.930
10.17
356,630
+0.10(+0.99%)
Jul 19, 2024
10.00
10.18
10.00
10.07
296,277
+0.05(+0.50%)
Jul 18, 2024
10.03
10.27
9.980
10.02
522,451
-0.19(-1.86%)
Jul 17, 2024
9.870
10.24
9.870
10.21
661,439
+0.25(+2.51%)
Jul 16, 2024
9.600
9.960
9.510
9.960
355,322
+0.44(+4.62%)
Jul 15, 2024
9.240
9.555
9.240
9.520
379,520
+0.36(+3.93%)
Jul 12, 2024
9.170
9.320
9.100
9.160
431,959
+0.10(+1.10%)
Jul 11, 2024
8.730
9.080
8.730
9.060
477,402
+0.39(+4.50%)
Jul 10, 2024
8.490
8.670
8.470
8.670
225,726
+0.16(+1.88%)
Jul 09, 2024
8.360
8.510
8.300
8.510
278,460
+0.12(+1.43%)
Jul 08, 2024
8.310
8.395
8.270
8.390
284,756
+0.17(+2.07%)
Jul 05, 2024
8.380
8.410
8.175
8.220
291,806
-0.18(-2.14%)
Jul 03, 2024
8.620
8.620
8.400
8.400
142,562
-0.22(-2.55%)
Jul 02, 2024
8.520
8.640
8.500
8.620
221,616
+0.07(+0.82%)
Jul 01, 2024
8.640
8.670
8.470
8.550
450,843
-0.15(-1.72%)
Jun 28, 2024
8.290
8.730
8.280
8.700
2,038,286
+0.49(+5.97%)
Jun 27, 2024
8.150
8.230
8.090
8.210
185,614
+0.07(+0.86%)
Jun 26, 2024
7.870
8.140
7.830
8.140
284,118
+0.22(+2.78%)
Jun 25, 2024
7.960
8.170
7.920
7.920
283,117
-0.10(-1.25%)
Jun 24, 2024
7.950
8.110
7.940
8.020
247,143
+0.08(+1.01%)
Jun 21, 2024
7.920
7.970
7.830
7.940
475,607
+0.05(+0.63%)
Jun 20, 2024
7.920
7.970
7.885
7.890
215,232
-0.07(-0.88%)
Jun 18, 2024
7.880
7.980
7.870
7.960
167,891
+0.04(+0.51%)
Jun 17, 2024
7.810
7.920
7.744
7.920
224,875
+0.14(+1.80%)
Jun 14, 2024
7.830
7.880
7.760
7.780
281,722
-0.11(-1.39%)
Jun 13, 2024
8.040
8.045
7.870
7.890
300,318
-0.15(-1.87%)
Jun 12, 2024
8.090
8.280
7.995
8.040
533,163
+0.15(+1.90%)
Jun 11, 2024
7.870
7.930
7.820
7.890
366,636
-0.04(-0.50%)
Jun 10, 2024
7.960
7.960
7.825
7.930
333,741
-0.05(-0.63%)
Jun 07, 2024
7.950
8.065
7.920
7.980
1,253,863
-0.03(-0.37%)
Jun 06, 2024
7.940
8.020
7.855
8.010
414,905
+0.08(+1.01%)
Jun 05, 2024
8.030
8.030
7.795
7.930
339,016
-0.03(-0.38%)
Jun 04, 2024
7.980
8.005
7.890
7.960
391,452
-0.09(-1.12%)
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
.