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, 2014
5.218
5.336
5.192
5.218
47,204
-0.12(-2.32%)
Jan 30, 2014
5.303
5.433
5.264
5.342
40,926
+0.10(+1.86%)
Jan 29, 2014
5.231
5.446
5.082
5.244
159,085
+0.03(+0.63%)
Jan 28, 2014
5.342
5.342
5.119
5.212
87,600
-0.10(-1.96%)
Jan 27, 2014
5.258
5.512
5.231
5.316
46,969
+0.10(+1.87%)
Jan 24, 2014
5.225
5.349
5.127
5.218
39,463
-0.09(-1.72%)
Jan 23, 2014
5.336
5.336
5.199
5.310
24,726
-0.06(-1.09%)
Jan 22, 2014
5.368
5.407
5.329
5.368
36,606
+0.03(+0.49%)
Jan 21, 2014
5.427
5.427
5.323
5.342
29,249
-0.03(-0.61%)
Jan 17, 2014
5.329
5.375
5.375
5.375
33,461
+0.04(+0.73%)
Jan 16, 2014
5.271
5.355
5.271
5.336
17,779
+0.03(+0.61%)
Jan 15, 2014
5.218
5.336
5.186
5.303
26,367
+0.08(+1.62%)
Jan 14, 2014
5.186
5.284
5.108
5.218
32,596
+0.05(+1.01%)
Jan 13, 2014
5.134
5.284
5.049
5.166
86,486
+0.03(+0.63%)
Jan 10, 2014
5.192
5.192
5.095
5.134
28,348
-0.05(-0.88%)
Jan 09, 2014
5.329
5.349
5.153
5.179
18,554
-0.11(-2.09%)
Jan 08, 2014
5.355
5.414
5.212
5.290
15,630
-0.06(-1.10%)
Jan 07, 2014
5.349
5.446
5.284
5.349
44,521
+0.01(+0.12%)
Jan 06, 2014
5.440
5.440
5.336
5.342
17,013
-0.12(-2.15%)
Jan 03, 2014
5.407
5.538
5.407
5.459
33,759
+0.06(+1.09%)
Jan 02, 2014
5.342
5.440
5.342
5.401
32,431
+0.03(+0.61%)
Dec 31, 2013
5.375
5.368
5.368
5.368
20,261
+0.02(+0.37%)
Dec 30, 2013
5.362
5.381
5.342
5.349
62,156
+0.00(+0.00%)
Dec 27, 2013
5.420
5.420
5.284
5.349
13,828
-0.05(-0.85%)
Dec 26, 2013
5.473
5.473
5.108
5.394
22,488
-0.03(-0.60%)
Dec 24, 2013
5.479
5.531
5.427
5.427
11,581
+0.04(+0.73%)
Dec 23, 2013
5.336
5.388
5.258
5.388
23,589
+0.08(+1.47%)
Dec 20, 2013
5.166
5.381
5.166
5.310
165,711
+0.17(+3.30%)
Dec 19, 2013
5.277
5.280
5.049
5.140
33,007
-0.17(-3.19%)
Dec 18, 2013
5.108
5.316
5.003
5.310
34,028
+0.23(+4.49%)
Dec 17, 2013
5.043
5.121
4.945
5.082
63,706
+0.00(+0.00%)
Dec 16, 2013
5.043
5.114
4.951
5.082
38,408
+0.08(+1.56%)
Dec 13, 2013
4.906
5.067
4.906
5.003
26,958
+0.10(+1.99%)
Dec 12, 2013
4.925
5.049
4.814
4.906
24,112
-0.03(-0.66%)
Dec 11, 2013
5.010
5.010
4.919
4.938
21,616
-0.08(-1.56%)
Dec 10, 2013
5.147
5.153
4.945
5.016
49,753
-0.13(-2.53%)
Dec 09, 2013
5.362
5.407
5.134
5.147
40,530
-0.23(-4.24%)
Dec 06, 2013
5.212
5.375
5.173
5.375
0
+0.24(+4.70%)
Dec 05, 2013
5.244
5.244
5.088
5.134
0
-0.09(-1.75%)
Dec 04, 2013
5.212
5.316
5.082
5.225
0
+0.01(+0.12%)
Dec 03, 2013
5.336
5.342
5.069
5.218
0
-0.11(-2.08%)
Dec 02, 2013
5.355
5.388
5.251
5.329
26,563
-0.05(-0.97%)
Nov 29, 2013
5.342
5.388
5.337
5.381
0
+0.07(+1.35%)
Nov 27, 2013
5.271
5.342
5.205
5.310
0
+0.03(+0.62%)
Nov 26, 2013
5.212
5.277
5.190
5.277
0
+0.08(+1.50%)
Nov 25, 2013
5.166
5.212
5.140
5.199
28,926
+0.07(+1.27%)
Nov 22, 2013
5.056
5.147
5.021
5.134
0
+0.03(+0.51%)
Nov 21, 2013
5.023
5.114
4.951
5.108
52,599
+0.12(+2.48%)
Nov 20, 2013
4.977
5.029
4.977
4.984
0
+0.04(+0.79%)
Nov 19, 2013
5.049
5.049
4.870
4.945
17,888
-0.02(-0.39%)
Nov 18, 2013
5.101
5.101
4.932
4.964
0
-0.03(-0.65%)
Nov 15, 2013
5.010
5.114
4.925
4.997
0
-0.03(-0.52%)
Nov 14, 2013
5.095
5.095
4.972
5.023
0
-0.09(-1.78%)
Nov 13, 2013
5.043
5.114
4.945
5.114
0
+0.03(+0.51%)
Nov 12, 2013
5.108
5.108
5.003
5.088
0
-0.01(-0.26%)
Nov 11, 2013
5.101
5.114
5.049
5.101
0
+0.00(+0.00%)
Nov 08, 2013
4.873
5.121
4.873
5.101
0
+0.23(+4.68%)
Nov 07, 2013
4.984
4.984
4.828
4.873
81,045
-0.08(-1.58%)
Nov 06, 2013
4.932
5.016
4.808
4.951
94,440
+0.06(+1.20%)
Nov 05, 2013
4.860
4.919
4.821
4.893
0
+0.02(+0.40%)
Nov 04, 2013
4.893
4.893
4.808
4.873
32,905
-0.02(-0.40%)
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
.