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 30, 2020
5.963
6.070
5.873
5.955
227,777
-0.04(-0.68%)
Oct 29, 2020
5.832
6.066
5.733
5.996
197,683
+0.14(+2.38%)
Oct 28, 2020
5.725
5.939
5.725
5.857
176,511
-0.09(-1.52%)
Oct 27, 2020
6.177
6.185
5.931
5.947
86,129
-0.25(-4.11%)
Oct 26, 2020
6.415
6.415
6.161
6.202
157,110
-0.28(-4.31%)
Oct 23, 2020
6.226
6.703
6.226
6.481
386,649
+0.02(+0.38%)
Oct 22, 2020
6.013
6.473
5.955
6.456
637,845
+0.48(+7.97%)
Oct 21, 2020
5.857
6.013
5.824
5.980
185,947
+0.11(+1.82%)
Oct 20, 2020
5.848
5.955
5.832
5.873
129,534
+0.09(+1.56%)
Oct 19, 2020
5.824
5.914
5.758
5.783
114,200
-0.04(-0.71%)
Oct 16, 2020
5.832
5.881
5.717
5.824
122,593
-0.03(-0.49%)
Oct 15, 2020
5.561
5.857
5.561
5.853
168,725
+0.21(+3.71%)
Oct 14, 2020
5.742
5.861
5.627
5.643
120,649
-0.12(-2.00%)
Oct 13, 2020
5.988
5.988
5.742
5.758
227,025
-0.27(-4.50%)
Oct 12, 2020
5.906
6.070
5.881
6.029
105,383
+0.09(+1.52%)
Oct 09, 2020
6.037
6.095
5.922
5.939
80,957
-0.07(-1.09%)
Oct 08, 2020
6.062
6.078
5.931
6.005
183,208
+0.01(+0.21%)
Oct 07, 2020
5.865
6.029
5.840
5.992
204,904
+0.20(+3.48%)
Oct 06, 2020
5.865
6.054
5.758
5.791
279,794
+0.01(+0.14%)
Oct 05, 2020
5.701
5.816
5.651
5.783
161,518
+0.14(+2.47%)
Oct 02, 2020
5.372
5.660
5.372
5.643
146,697
+0.16(+3.00%)
Oct 01, 2020
5.462
5.495
5.388
5.479
189,907
+0.01(+0.23%)
Sep 30, 2020
5.421
5.553
5.413
5.467
189,261
+0.03(+0.53%)
Sep 29, 2020
5.446
5.454
5.306
5.438
248,547
-0.03(-0.60%)
Sep 28, 2020
5.257
5.512
5.257
5.471
344,978
+0.29(+5.55%)
Sep 25, 2020
5.035
5.200
5.035
5.183
276,230
+0.09(+1.77%)
Sep 24, 2020
5.158
5.228
5.060
5.093
256,875
-0.02(-0.48%)
Sep 23, 2020
5.142
5.290
5.093
5.117
385,243
-0.02(-0.32%)
Sep 22, 2020
5.241
5.306
5.056
5.134
325,702
-0.08(-1.57%)
Sep 21, 2020
5.380
5.462
5.150
5.216
491,389
-0.25(-4.65%)
Sep 18, 2020
5.561
5.602
5.388
5.471
794,725
-0.04(-0.75%)
Sep 17, 2020
5.462
5.565
5.462
5.512
109,020
-0.04(-0.74%)
Sep 16, 2020
5.446
5.627
5.397
5.553
209,041
+0.11(+1.96%)
Sep 15, 2020
5.594
5.598
5.434
5.446
256,302
-0.10(-1.78%)
Sep 14, 2020
5.528
5.610
5.495
5.545
757,482
+0.02(+0.45%)
Sep 11, 2020
5.545
5.569
5.454
5.520
182,976
-0.02(-0.30%)
Sep 10, 2020
5.651
5.660
5.520
5.536
208,195
-0.07(-1.17%)
Sep 09, 2020
5.701
5.701
5.520
5.602
258,668
-0.08(-1.37%)
Sep 08, 2020
5.816
5.816
5.594
5.680
156,707
-0.17(-2.88%)
Sep 04, 2020
5.947
5.947
5.733
5.848
162,280
+0.08(+1.42%)
Sep 03, 2020
5.766
5.996
5.733
5.766
156,784
+0.05(+0.86%)
Sep 02, 2020
5.709
5.816
5.635
5.717
121,661
+0.02(+0.29%)
Sep 01, 2020
5.668
5.758
5.604
5.701
144,897
+0.01(+0.14%)
Aug 31, 2020
5.807
5.807
5.676
5.692
257,103
-0.15(-2.60%)
Aug 28, 2020
5.865
5.865
5.758
5.844
177,620
+0.05(+0.78%)
Aug 27, 2020
5.668
5.865
5.668
5.799
173,459
+0.12(+2.17%)
Aug 26, 2020
5.807
6.021
5.668
5.676
303,696
-0.12(-1.99%)
Aug 25, 2020
5.799
5.881
5.701
5.791
148,121
+0.04(+0.71%)
Aug 24, 2020
5.569
5.750
5.495
5.750
151,537
+0.21(+3.86%)
Aug 21, 2020
5.586
5.660
5.490
5.536
232,768
-0.05(-0.96%)
Aug 20, 2020
5.569
5.647
5.561
5.590
233,039
-0.14(-2.37%)
Aug 19, 2020
5.684
5.824
5.651
5.725
237,185
+0.05(+0.87%)
Aug 18, 2020
5.922
5.972
5.651
5.676
213,015
-0.23(-3.89%)
Aug 17, 2020
6.046
6.046
5.857
5.906
214,185
-0.19(-3.10%)
Aug 14, 2020
5.988
6.128
5.914
6.095
102,018
+0.06(+0.95%)
Aug 13, 2020
6.243
6.284
6.021
6.037
171,658
-0.28(-4.42%)
Aug 12, 2020
6.415
6.415
6.218
6.317
420,162
+0.07(+1.05%)
Aug 11, 2020
6.161
6.317
6.161
6.251
680,703
+0.21(+3.54%)
Aug 10, 2020
5.963
6.161
5.939
6.037
253,455
+0.11(+1.80%)
Aug 07, 2020
5.553
5.939
5.503
5.931
344,283
+0.33(+5.86%)
Aug 06, 2020
5.635
5.668
5.561
5.602
133,341
-0.06(-1.09%)
Aug 05, 2020
5.577
5.668
5.471
5.664
372,789
+0.18(+3.37%)
Aug 04, 2020
5.479
5.584
5.439
5.479
444,460
-0.02(-0.37%)
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
.