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, 2012
3.200
3.239
3.097
3.206
48,820
+0.04(+1.22%)
Jan 30, 2012
3.271
3.271
3.168
3.168
569,689
-0.14(-4.30%)
Jan 27, 2012
3.291
3.349
3.245
3.310
29,526
-0.02(-0.58%)
Jan 26, 2012
3.362
3.375
3.297
3.329
37,791
+0.00(+0.00%)
Jan 25, 2012
3.375
3.387
3.323
3.329
45,264
-0.03(-0.96%)
Jan 24, 2012
3.271
3.400
3.271
3.362
65,714
+0.06(+1.76%)
Jan 23, 2012
3.316
3.400
3.303
3.303
71,621
-0.03(-0.97%)
Jan 20, 2012
3.368
3.387
3.271
3.336
85,852
-0.04(-1.15%)
Jan 19, 2012
3.349
3.387
3.297
3.375
17,044
+0.05(+1.36%)
Jan 18, 2012
3.291
3.336
3.206
3.329
60,876
+0.04(+1.18%)
Jan 17, 2012
3.368
3.368
3.271
3.291
97,990
-0.05(-1.55%)
Jan 13, 2012
3.284
3.362
3.239
3.342
58,596
-0.02(-0.58%)
Jan 12, 2012
3.349
3.362
3.258
3.362
66,625
+0.02(+0.58%)
Jan 11, 2012
3.258
3.342
3.232
3.342
36,832
-0.01(-0.19%)
Jan 10, 2012
3.271
3.349
3.135
3.349
183,310
+0.14(+4.44%)
Jan 09, 2012
3.110
3.291
3.064
3.206
171,004
+0.12(+3.98%)
Jan 06, 2012
3.148
3.148
3.013
3.084
152,162
-0.06(-1.85%)
Jan 05, 2012
2.948
3.213
2.941
3.142
84,352
+0.17(+5.88%)
Jan 04, 2012
3.032
3.071
2.909
2.967
2,588,708
-0.10(-3.16%)
Dec 30, 2011
3.122
3.129
3.038
3.064
70,797
-0.06(-1.86%)
Dec 29, 2011
3.051
3.142
3.051
3.122
24,200
+0.07(+2.33%)
Dec 28, 2011
3.135
3.135
3.038
3.051
27,418
-0.12(-3.67%)
Dec 27, 2011
3.161
3.206
3.135
3.168
24,107
-0.05(-1.61%)
Dec 23, 2011
3.219
3.219
3.168
3.219
60,918
-0.12(-3.68%)
Dec 21, 2011
3.349
3.407
3.297
3.342
35,746
-0.02(-0.58%)
Dec 20, 2011
3.194
3.400
3.175
3.362
100,838
+0.25(+7.88%)
Dec 19, 2011
3.206
3.232
3.110
3.116
59,475
-0.06(-2.03%)
Dec 16, 2011
3.168
3.194
3.090
3.181
200,294
-0.05(-1.60%)
Dec 15, 2011
3.213
3.232
3.116
3.232
48,788
+0.05(+1.63%)
Dec 14, 2011
3.064
3.213
3.045
3.181
101,643
+0.08(+2.50%)
Dec 13, 2011
3.245
3.271
3.064
3.103
58,330
-0.12(-3.61%)
Dec 12, 2011
3.181
3.232
3.122
3.219
46,785
+0.00(+0.00%)
Dec 09, 2011
3.019
3.232
3.019
3.219
331,331
+0.21(+7.10%)
Dec 08, 2011
3.181
3.181
2.987
3.006
50,709
-0.17(-5.49%)
Dec 07, 2011
3.206
3.213
3.161
3.181
43,541
-0.03(-0.81%)
Dec 06, 2011
3.232
3.252
3.161
3.206
79,246
-0.03(-0.80%)
Dec 05, 2011
3.245
3.265
3.142
3.232
102,187
+0.03(+0.81%)
Dec 02, 2011
3.135
3.213
3.025
3.206
92,969
+0.13(+4.20%)
Dec 01, 2011
3.206
3.206
3.000
3.077
80,806
-0.16(-4.80%)
Nov 30, 2011
3.045
3.232
3.006
3.232
160,127
+0.28(+9.65%)
Nov 29, 2011
2.935
2.987
2.844
2.948
74,574
+0.01(+0.44%)
Nov 28, 2011
2.838
2.993
2.799
2.935
106,576
+0.20(+7.33%)
Nov 25, 2011
2.786
2.851
2.735
2.735
64,077
-0.06(-2.08%)
Nov 23, 2011
2.838
2.974
2.793
2.793
134,277
-0.06(-2.26%)
Nov 22, 2011
2.896
2.980
2.832
2.857
72,685
-0.05(-1.78%)
Nov 21, 2011
2.961
3.000
2.883
2.909
77,027
-0.10(-3.43%)
Nov 18, 2011
2.974
3.071
2.948
3.013
64,326
+0.03(+1.08%)
Nov 17, 2011
2.993
3.058
2.941
2.980
48,700
-0.03(-1.07%)
Nov 16, 2011
3.038
3.232
2.993
3.013
57,908
-0.06(-1.89%)
Nov 15, 2011
3.058
3.110
3.045
3.071
68,569
+0.01(+0.42%)
Nov 14, 2011
3.155
3.181
3.025
3.058
78,257
-0.08(-2.67%)
Nov 11, 2011
3.013
3.161
2.980
3.142
40,051
+0.16(+5.19%)
Nov 10, 2011
2.954
3.071
2.948
2.987
28,753
+0.08(+2.67%)
Nov 09, 2011
3.135
3.135
2.890
2.909
73,924
-0.30(-9.46%)
Nov 08, 2011
3.097
3.232
2.974
3.213
57,845
+0.12(+3.76%)
Nov 07, 2011
3.110
3.135
2.967
3.097
33,597
-0.03(-0.83%)
Nov 04, 2011
3.194
3.194
3.103
3.122
22,466
-0.10(-3.21%)
Nov 03, 2011
3.058
3.265
2.987
3.226
58,241
+0.18(+5.94%)
Nov 02, 2011
2.948
3.071
2.857
3.045
71,604
+0.13(+4.43%)
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
.