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
)
9.540
+0.120 (+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 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 (%)
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%)
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
+0.04(+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%)
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
.