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 (%)
Oct 31, 2011
3.353
3.353
3.076
3.121
75,791
-0.21(-6.21%)
Oct 28, 2011
3.224
3.347
2.946
3.328
92,605
+0.09(+2.79%)
Oct 27, 2011
2.992
3.237
2.933
3.237
162,059
+0.33(+11.33%)
Oct 26, 2011
2.856
2.908
2.804
2.908
85,817
+0.12(+4.41%)
Oct 25, 2011
2.843
2.908
2.714
2.785
62,764
-0.09(-3.15%)
Oct 24, 2011
2.727
2.895
2.727
2.875
49,764
+0.17(+6.46%)
Oct 21, 2011
2.675
2.733
2.623
2.701
80,315
+0.10(+3.72%)
Oct 20, 2011
2.643
2.688
2.597
2.604
35,256
-0.02(-0.74%)
Oct 19, 2011
2.804
2.804
2.617
2.623
85,925
-0.16(-5.80%)
Oct 18, 2011
2.688
2.843
2.604
2.785
73,819
+0.12(+4.36%)
Oct 17, 2011
2.869
2.869
2.662
2.669
50,377
-0.23(-8.02%)
Oct 14, 2011
2.837
2.901
2.727
2.901
56,166
+0.08(+2.98%)
Oct 13, 2011
2.817
2.824
2.753
2.817
20,967
-0.02(-0.68%)
Oct 12, 2011
2.765
2.843
2.714
2.837
89,069
+0.08(+3.05%)
Oct 11, 2011
2.643
2.753
2.623
2.753
66,797
+0.08(+2.90%)
Oct 10, 2011
2.654
2.675
2.521
2.675
97,968
+0.10(+3.76%)
Oct 07, 2011
2.694
2.727
2.546
2.578
81,242
-0.12(-4.32%)
Oct 06, 2011
2.533
2.707
2.533
2.694
414,061
+0.06(+2.21%)
Oct 05, 2011
2.669
2.701
2.526
2.636
77,760
-0.04(-1.45%)
Oct 04, 2011
2.423
2.707
2.320
2.675
198,751
+0.25(+10.40%)
Oct 03, 2011
2.475
2.656
2.410
2.423
123,933
-0.06(-2.60%)
Sep 30, 2011
2.494
2.572
2.475
2.488
61,783
-0.05(-1.79%)
Sep 29, 2011
2.578
2.617
2.423
2.533
84,741
+0.01(+0.26%)
Sep 28, 2011
2.694
2.701
2.520
2.526
46,312
-0.17(-6.46%)
Sep 27, 2011
2.662
2.759
2.623
2.701
69,647
+0.08(+2.96%)
Sep 26, 2011
2.585
2.643
2.585
2.623
565,669
+0.06(+2.27%)
Sep 23, 2011
2.617
2.669
2.552
2.565
108,860
-0.04(-1.49%)
Sep 22, 2011
2.630
2.694
2.597
2.604
83,091
-0.08(-2.89%)
Sep 21, 2011
2.701
2.746
2.669
2.681
61,712
-0.01(-0.24%)
Sep 20, 2011
2.849
2.856
2.675
2.688
40,663
-0.14(-5.02%)
Sep 19, 2011
2.927
3.134
2.811
2.830
51,389
-0.13(-4.37%)
Sep 16, 2011
2.856
2.979
2.791
2.959
141,764
+0.11(+3.85%)
Sep 15, 2011
2.856
2.856
2.733
2.849
53,743
+0.00(+0.00%)
Sep 14, 2011
2.675
2.869
2.636
2.849
128,842
+0.19(+7.04%)
Sep 13, 2011
2.662
2.714
2.649
2.662
65,418
+0.02(+0.73%)
Sep 12, 2011
2.623
2.740
2.591
2.643
52,489
-0.01(-0.24%)
Sep 09, 2011
2.701
2.765
2.623
2.649
106,954
-0.06(-2.38%)
Sep 08, 2011
2.843
2.843
2.675
2.714
70,301
-0.10(-3.45%)
Sep 07, 2011
2.733
2.862
2.733
2.811
87,077
+0.10(+3.82%)
Sep 06, 2011
2.733
2.862
2.656
2.707
99,611
-0.09(-3.23%)
Sep 02, 2011
2.837
2.908
2.753
2.798
131,871
-0.09(-3.13%)
Sep 01, 2011
2.791
2.972
2.791
2.888
198,022
+0.13(+4.68%)
Aug 31, 2011
2.882
2.953
2.707
2.759
109,512
-0.11(-3.83%)
Aug 30, 2011
2.856
2.901
2.753
2.869
81,508
-0.01(-0.22%)
Aug 29, 2011
2.701
2.888
2.681
2.875
82,008
+0.19(+7.23%)
Aug 26, 2011
2.610
2.707
2.585
2.681
56,146
+0.07(+2.72%)
Aug 25, 2011
2.804
2.908
2.591
2.610
112,237
-0.19(-6.91%)
Aug 24, 2011
2.753
2.843
2.643
2.804
58,175
+0.04(+1.40%)
Aug 23, 2011
2.656
2.778
2.597
2.765
104,641
+0.12(+4.65%)
Aug 22, 2011
2.681
2.785
2.604
2.643
68,517
+0.01(+0.25%)
Aug 19, 2011
2.740
2.785
2.597
2.636
78,583
-0.12(-4.23%)
Aug 18, 2011
2.785
2.921
2.714
2.753
130,333
-0.06(-2.29%)
Aug 17, 2011
2.746
2.972
2.740
2.817
71,471
+0.08(+3.07%)
Aug 16, 2011
2.753
2.804
2.701
2.733
84,065
-0.05(-1.63%)
Aug 15, 2011
2.759
2.804
2.675
2.778
61,274
+0.04(+1.42%)
Aug 12, 2011
2.772
2.811
2.688
2.740
59,698
-0.01(-0.47%)
Aug 11, 2011
2.759
2.811
2.681
2.753
133,368
+0.00(+0.00%)
Aug 10, 2011
3.030
3.037
2.746
2.753
112,442
-0.33(-10.69%)
Aug 09, 2011
2.985
3.108
2.785
3.082
122,551
+0.32(+11.45%)
Aug 08, 2011
2.959
3.134
2.765
2.765
161,358
-0.22(-7.36%)
Aug 05, 2011
3.121
3.166
2.985
2.985
49,830
-0.11(-3.55%)
Aug 04, 2011
3.172
3.172
3.069
3.095
116,548
-0.10(-3.23%)
Aug 03, 2011
3.160
3.256
3.147
3.198
78,623
+0.06(+1.85%)
Aug 02, 2011
3.211
3.263
3.108
3.140
96,934
-0.08(-2.41%)
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
.