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, 2016
7.763
7.819
7.635
7.671
134,961
-0.12(-1.54%)
Oct 28, 2016
7.529
7.812
7.444
7.791
141,714
+0.18(+2.32%)
Oct 27, 2016
7.706
7.706
7.593
7.614
44,836
-0.04(-0.46%)
Oct 26, 2016
7.649
7.748
7.635
7.649
37,574
-0.06(-0.73%)
Oct 25, 2016
7.755
7.755
7.642
7.706
91,384
-0.02(-0.27%)
Oct 24, 2016
7.671
7.826
7.671
7.727
51,583
+0.06(+0.74%)
Oct 21, 2016
7.635
7.741
7.572
7.671
38,950
-0.04(-0.55%)
Oct 20, 2016
7.678
7.734
7.626
7.713
49,516
+0.04(+0.46%)
Oct 19, 2016
7.558
7.748
7.558
7.678
47,379
+0.08(+1.02%)
Oct 18, 2016
7.671
7.688
7.543
7.600
80,339
-0.08(-1.01%)
Oct 17, 2016
7.621
7.734
7.614
7.678
37,401
+0.02(+0.28%)
Oct 14, 2016
7.614
7.727
7.614
7.656
50,410
+0.04(+0.56%)
Oct 13, 2016
7.628
7.664
7.600
7.614
51,483
-0.15(-1.91%)
Oct 12, 2016
7.692
7.805
7.550
7.763
127,208
+0.08(+1.01%)
Oct 11, 2016
7.678
7.770
7.621
7.685
75,078
-0.03(-0.37%)
Oct 10, 2016
7.621
7.741
7.586
7.713
45,064
+0.07(+0.93%)
Oct 07, 2016
7.741
7.741
7.543
7.642
45,247
-0.09(-1.19%)
Oct 06, 2016
7.664
7.777
7.345
7.734
60,319
+0.02(+0.27%)
Oct 05, 2016
7.558
7.770
7.558
7.713
74,916
+0.14(+1.87%)
Oct 04, 2016
7.649
7.734
7.515
7.572
82,081
-0.08(-1.02%)
Oct 03, 2016
7.678
7.734
7.537
7.649
37,656
-0.08(-1.10%)
Sep 30, 2016
7.720
7.833
7.699
7.734
84,458
+0.05(+0.64%)
Sep 29, 2016
7.812
7.872
7.678
7.685
59,865
-0.18(-2.25%)
Sep 28, 2016
7.833
7.886
7.784
7.862
71,922
+0.03(+0.36%)
Sep 27, 2016
7.812
7.869
7.812
7.833
86,555
-0.01(-0.09%)
Sep 26, 2016
7.989
7.989
7.840
7.840
54,245
-0.21(-2.63%)
Sep 23, 2016
8.081
8.130
8.010
8.052
68,833
-0.06(-0.78%)
Sep 22, 2016
8.024
8.116
8.010
8.116
84,208
+0.09(+1.15%)
Sep 21, 2016
8.003
8.028
7.925
8.024
103,785
+0.03(+0.35%)
Sep 20, 2016
8.045
8.045
7.989
7.996
61,958
+0.01(+0.09%)
Sep 19, 2016
7.960
8.031
7.960
7.989
77,113
+0.08(+0.98%)
Sep 16, 2016
8.017
8.024
7.784
7.911
323,081
-0.07(-0.89%)
Sep 15, 2016
7.911
8.024
7.904
7.982
58,807
+0.04(+0.44%)
Sep 14, 2016
7.946
8.059
7.911
7.946
80,611
+0.07(+0.90%)
Sep 13, 2016
7.975
7.975
7.812
7.876
100,528
-0.17(-2.11%)
Sep 12, 2016
7.953
8.067
7.854
8.045
77,017
+0.07(+0.89%)
Sep 09, 2016
8.095
8.123
7.960
7.975
93,979
-0.14(-1.74%)
Sep 08, 2016
8.130
8.158
8.109
8.116
106,124
-0.01(-0.09%)
Sep 07, 2016
8.102
8.137
8.081
8.123
102,131
-0.01(-0.09%)
Sep 06, 2016
8.109
8.151
8.038
8.130
140,987
+0.00(+0.00%)
Sep 02, 2016
8.137
8.130
8.130
8.130
66,480
-0.01(-0.09%)
Sep 01, 2016
8.137
8.151
8.074
8.137
117,177
+0.01(+0.17%)
Aug 31, 2016
8.201
8.300
8.102
8.123
241,438
-0.07(-0.86%)
Aug 30, 2016
8.328
8.392
8.130
8.194
235,879
-0.13(-1.61%)
Aug 29, 2016
8.434
8.484
8.272
8.328
1,447,793
-0.08(-1.01%)
Aug 26, 2016
8.420
8.470
8.321
8.413
157,258
+0.04(+0.51%)
Aug 25, 2016
8.236
8.462
8.201
8.371
808,599
+0.13(+1.54%)
Aug 24, 2016
8.250
8.420
8.173
8.243
470,162
+0.06(+0.69%)
Aug 23, 2016
8.194
8.208
8.081
8.187
505,105
-0.01(-0.09%)
Aug 22, 2016
8.095
8.208
8.045
8.194
211,697
+0.05(+0.61%)
Aug 19, 2016
8.123
8.166
8.067
8.144
185,686
+0.03(+0.35%)
Aug 18, 2016
8.031
8.130
7.982
8.116
116,837
+0.11(+1.32%)
Aug 17, 2016
7.925
8.070
7.925
8.010
143,551
+0.06(+0.71%)
Aug 16, 2016
7.876
7.975
7.854
7.953
62,132
+0.02(+0.27%)
Aug 15, 2016
7.876
7.968
7.876
7.932
70,687
+0.06(+0.81%)
Aug 12, 2016
7.798
7.904
7.777
7.869
68,461
+0.04(+0.45%)
Aug 11, 2016
7.840
7.883
7.833
7.833
45,304
+0.00(+0.00%)
Aug 10, 2016
7.847
7.869
7.805
7.833
72,066
-0.01(-0.18%)
Aug 09, 2016
7.791
7.847
7.763
7.847
81,358
+0.06(+0.82%)
Aug 08, 2016
7.763
7.794
7.713
7.784
164,984
+0.02(+0.27%)
Aug 05, 2016
7.593
7.784
7.360
7.763
278,240
+0.24(+3.20%)
Aug 04, 2016
7.494
7.613
7.315
7.522
18,386
+0.06(+0.85%)
Aug 03, 2016
7.340
7.473
7.340
7.459
27,952
+0.14(+1.92%)
Aug 02, 2016
7.291
7.361
7.116
7.319
76,979
+0.04(+0.58%)
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
.