Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heritage Commerce
(NQ:
HTBK
)
7.980
-0.030 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2011
3.063
3.069
2.941
3.069
5,262
+0.00(+0.00%)
Jan 28, 2011
2.998
3.114
2.967
3.069
57,140
+0.18(+6.26%)
Jan 26, 2011
2.888
2.888
2.888
2.888
1,547
+0.01(+0.22%)
Jan 25, 2011
2.701
2.933
2.649
2.882
6,599
+0.06(+2.06%)
Jan 24, 2011
2.669
2.825
2.669
2.824
5,387
+0.03(+0.93%)
Jan 21, 2011
2.669
2.856
2.662
2.798
11,096
-0.05(-1.60%)
Jan 20, 2011
2.811
2.946
2.798
2.843
10,318
-0.03(-0.90%)
Jan 19, 2011
2.804
2.908
2.707
2.869
25,753
+0.06(+2.30%)
Jan 18, 2011
2.875
2.875
2.701
2.804
22,925
-0.01(-0.23%)
Jan 14, 2011
3.024
3.024
2.804
2.811
21,376
+0.05(+1.87%)
Jan 13, 2011
2.772
2.772
2.714
2.759
6,798
+0.00(+0.00%)
Jan 12, 2011
2.849
2.895
2.740
2.759
60,059
-0.09(-3.17%)
Jan 11, 2011
2.908
2.908
2.824
2.849
15,982
-0.06(-2.07%)
Jan 10, 2011
2.921
2.953
2.908
2.910
33,025
-0.00(-0.15%)
Jan 07, 2011
2.914
2.959
2.914
2.914
10,151
-0.03(-0.88%)
Jan 06, 2011
2.966
2.966
2.914
2.940
6,893
-0.03(-0.87%)
Jan 05, 2011
2.914
3.134
2.914
2.966
61,819
+0.01(+0.44%)
Jan 04, 2011
2.953
2.972
2.908
2.953
17,942
+0.04(+1.33%)
Jan 03, 2011
2.985
3.037
2.908
2.914
185,918
+0.01(+0.22%)
Dec 31, 2010
2.837
2.908
2.804
2.908
21,042
+0.08(+2.74%)
Dec 30, 2010
2.585
2.940
2.585
2.830
45,571
+0.25(+9.50%)
Dec 29, 2010
2.578
2.604
2.576
2.585
173,581
-0.03(-1.23%)
Dec 28, 2010
2.681
2.746
2.610
2.617
27,361
+0.03(+1.25%)
Dec 27, 2010
2.585
2.617
2.585
2.585
16,153
+0.00(+0.00%)
Dec 23, 2010
2.649
2.649
2.585
2.585
26,434
-0.15(-5.44%)
Dec 22, 2010
2.585
2.869
2.533
2.733
65,971
+0.21(+8.46%)
Dec 21, 2010
2.423
2.520
2.423
2.520
1,470
+0.06(+2.63%)
Dec 20, 2010
2.397
2.513
2.397
2.455
25,739
+0.06(+2.43%)
Dec 17, 2010
2.559
2.572
2.397
2.397
113,562
-0.19(-7.25%)
Dec 16, 2010
2.513
2.585
2.423
2.585
35,390
+0.10(+3.90%)
Dec 15, 2010
2.455
2.533
2.449
2.488
171,975
+0.05(+1.85%)
Dec 14, 2010
2.423
2.455
2.391
2.442
31,360
+0.01(+0.53%)
Dec 13, 2010
2.488
2.488
2.429
2.429
32,657
-0.03(-1.05%)
Dec 10, 2010
2.462
2.462
2.433
2.455
10,384
+0.00(+0.00%)
Dec 09, 2010
2.442
2.468
2.442
2.455
19,740
+0.03(+1.04%)
Dec 08, 2010
2.468
2.468
2.423
2.430
9,556
+0.01(+0.29%)
Dec 07, 2010
2.371
2.442
2.358
2.423
26,852
+0.01(+0.27%)
Dec 06, 2010
2.429
2.429
2.365
2.417
13,774
-0.04(-1.58%)
Dec 03, 2010
2.455
2.475
2.449
2.455
11,452
+0.00(+0.00%)
Dec 02, 2010
2.507
2.552
2.410
2.455
16,609
+0.01(+0.21%)
Dec 01, 2010
2.345
2.520
2.339
2.450
57,572
+0.06(+2.49%)
Nov 30, 2010
2.358
2.391
2.358
2.391
11,126
+0.02(+0.82%)
Nov 29, 2010
2.352
2.410
2.352
2.371
32,290
+0.01(+0.27%)
Nov 26, 2010
2.358
2.384
2.358
2.365
5,416
-0.01(-0.27%)
Nov 24, 2010
2.391
2.371
2.371
2.371
8,027
-0.02(-0.81%)
Nov 23, 2010
2.384
2.409
2.358
2.391
8,239
+0.01(+0.27%)
Nov 22, 2010
2.423
2.423
2.358
2.384
23,614
-0.06(-2.38%)
Nov 19, 2010
2.442
2.442
2.423
2.442
6,175
-0.01(-0.52%)
Nov 18, 2010
2.365
2.552
2.358
2.455
19,966
+0.09(+3.82%)
Nov 17, 2010
2.410
2.468
2.345
2.365
23,681
-0.09(-3.68%)
Nov 16, 2010
2.397
2.488
2.345
2.455
17,303
+0.04(+1.60%)
Nov 15, 2010
2.455
2.462
2.417
2.417
1,392
-0.04(-1.58%)
Nov 12, 2010
2.520
2.520
2.455
2.455
23,111
-0.05(-2.14%)
Nov 11, 2010
2.488
2.520
2.462
2.509
7,591
+0.03(+1.12%)
Nov 10, 2010
2.455
2.488
2.455
2.481
5,022
+0.02(+0.82%)
Nov 09, 2010
2.429
2.488
2.423
2.461
15,637
+0.04(+1.57%)
Nov 08, 2010
2.423
2.462
2.423
2.423
23,518
-0.06(-2.60%)
Nov 05, 2010
2.449
2.520
2.326
2.488
119,042
+0.06(+2.67%)
Nov 04, 2010
2.520
2.520
2.423
2.423
14,737
-0.11(-4.34%)
Nov 03, 2010
2.494
2.533
2.488
2.533
12,625
+0.06(+2.35%)
Nov 02, 2010
2.507
2.507
2.423
2.475
7,456
+0.01(+0.52%)
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
.