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, 2019
9.881
10.02
9.783
10.01
283,204
+0.08(+0.76%)
Jan 30, 2019
10.02
10.05
9.904
9.934
162,297
-0.06(-0.60%)
Jan 29, 2019
10.11
10.18
9.994
9.994
170,312
-0.11(-1.12%)
Jan 28, 2019
10.14
10.23
9.949
10.11
407,541
-0.18(-1.76%)
Jan 25, 2019
10.05
10.32
9.595
10.29
550,452
+0.69(+7.23%)
Jan 24, 2019
9.662
9.693
9.496
9.595
224,508
-0.07(-0.70%)
Jan 23, 2019
9.640
9.708
9.587
9.662
109,501
+0.05(+0.55%)
Jan 22, 2019
9.655
9.715
9.579
9.610
115,915
-0.11(-1.16%)
Jan 18, 2019
9.685
9.791
9.640
9.723
155,775
+0.03(+0.31%)
Jan 17, 2019
9.647
9.715
9.579
9.693
114,758
+0.01(+0.08%)
Jan 16, 2019
9.512
9.685
9.436
9.685
100,693
+0.21(+2.23%)
Jan 15, 2019
9.383
9.504
9.315
9.474
99,912
+0.09(+0.96%)
Jan 14, 2019
9.346
9.474
9.346
9.383
147,427
-0.03(-0.32%)
Jan 11, 2019
9.346
9.474
9.278
9.414
198,730
+0.02(+0.16%)
Jan 10, 2019
9.383
9.436
9.315
9.398
256,205
-0.04(-0.40%)
Jan 09, 2019
9.489
9.530
9.368
9.436
184,205
-0.05(-0.48%)
Jan 08, 2019
9.421
9.519
9.315
9.481
234,319
+0.14(+1.53%)
Jan 07, 2019
9.187
9.383
9.180
9.338
265,911
+0.05(+0.57%)
Jan 04, 2019
9.051
9.300
8.384
9.285
257,593
+0.32(+3.62%)
Jan 03, 2019
8.840
9.014
8.772
8.961
185,252
+0.07(+0.76%)
Jan 02, 2019
8.463
8.893
8.463
8.893
1,108,775
+0.34(+3.97%)
Dec 31, 2018
8.523
8.629
8.388
8.554
200,188
+0.04(+0.44%)
Dec 28, 2018
8.463
8.629
8.418
8.516
187,858
+0.08(+0.98%)
Dec 27, 2018
8.463
8.584
8.177
8.433
299,223
-0.11(-1.32%)
Dec 26, 2018
8.305
8.561
8.229
8.546
378,268
+0.24(+2.91%)
Dec 24, 2018
8.320
8.456
8.282
8.305
130,851
-0.02(-0.18%)
Dec 21, 2018
8.516
8.659
8.297
8.320
590,754
-0.18(-2.13%)
Dec 20, 2018
8.508
8.652
8.448
8.501
337,622
-0.08(-0.97%)
Dec 19, 2018
8.908
8.953
8.523
8.584
299,416
-0.33(-3.72%)
Dec 18, 2018
9.021
9.074
8.901
8.916
202,706
-0.05(-0.51%)
Dec 17, 2018
9.134
9.180
8.931
8.961
350,092
-0.12(-1.33%)
Dec 14, 2018
9.263
9.459
9.044
9.082
299,884
-0.25(-2.67%)
Dec 13, 2018
9.753
9.753
9.315
9.331
164,187
-0.39(-4.03%)
Dec 12, 2018
9.798
9.881
9.685
9.723
211,294
+0.02(+0.16%)
Dec 11, 2018
9.934
9.942
9.632
9.708
74,923
-0.16(-1.61%)
Dec 10, 2018
10.00
10.00
9.730
9.866
124,089
-0.14(-1.43%)
Dec 07, 2018
10.08
10.18
9.911
10.01
215,036
-0.03(-0.30%)
Dec 06, 2018
9.828
10.05
9.481
10.04
228,277
+0.05(+0.45%)
Dec 04, 2018
10.70
10.70
9.979
9.994
258,123
-0.74(-6.89%)
Dec 03, 2018
10.84
10.85
10.56
10.73
185,170
-0.05(-0.42%)
Nov 30, 2018
10.74
10.91
10.74
10.78
208,805
-0.02(-0.21%)
Nov 29, 2018
10.93
11.07
10.76
10.80
107,356
-0.17(-1.58%)
Nov 28, 2018
10.79
10.99
10.64
10.97
167,413
+0.20(+1.82%)
Nov 27, 2018
10.82
10.85
10.69
10.78
98,597
-0.05(-0.42%)
Nov 26, 2018
10.82
10.94
10.75
10.82
107,318
+0.09(+0.84%)
Nov 23, 2018
10.69
10.85
10.67
10.73
39,507
+0.00(+0.00%)
Nov 21, 2018
10.73
10.73
10.73
0
+0.01(+0.07%)
Nov 20, 2018
10.82
10.94
10.70
10.73
168,961
-0.14(-1.32%)
Nov 19, 2018
10.92
11.03
10.83
10.87
126,971
-0.06(-0.55%)
Nov 16, 2018
10.83
10.94
10.76
10.93
159,753
+0.05(+0.49%)
Nov 15, 2018
10.57
10.88
10.54
10.88
167,544
+0.22(+2.05%)
Nov 14, 2018
10.98
11.03
10.58
10.66
170,652
-0.28(-2.55%)
Nov 13, 2018
10.95
11.11
10.86
10.94
169,918
-0.02(-0.14%)
Nov 12, 2018
10.88
11.05
10.82
10.95
175,769
+0.08(+0.69%)
Nov 09, 2018
10.95
11.13
10.87
10.88
449,960
-0.13(-1.16%)
Nov 08, 2018
10.85
11.01
10.83
11.01
115,719
+0.11(+1.04%)
Nov 07, 2018
11.04
11.05
10.73
10.89
206,297
-0.14(-1.23%)
Nov 06, 2018
10.91
11.04
10.88
11.03
94,995
+0.10(+0.90%)
Nov 05, 2018
10.91
11.04
10.81
10.93
236,630
-0.02(-0.21%)
Nov 02, 2018
10.99
11.11
10.79
10.95
162,031
+0.01(+0.07%)
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
.