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, 2023
7.847
7.942
7.680
7.809
271,166
-0.12(-1.56%)
Oct 30, 2023
7.894
8.009
7.720
7.933
419,950
+0.06(+0.73%)
Oct 27, 2023
8.019
8.085
7.791
7.875
296,314
-0.09(-1.08%)
Oct 26, 2023
7.637
7.985
7.637
7.961
200,152
+0.34(+4.51%)
Oct 25, 2023
7.608
7.637
7.455
7.618
227,051
-0.04(-0.50%)
Oct 24, 2023
7.789
7.818
7.579
7.656
207,469
-0.07(-0.87%)
Oct 23, 2023
7.723
7.866
7.684
7.723
270,843
-0.03(-0.37%)
Oct 20, 2023
8.028
8.066
7.742
7.751
333,198
-0.27(-3.33%)
Oct 19, 2023
8.076
8.181
8.004
8.019
194,559
-0.05(-0.59%)
Oct 18, 2023
8.171
8.181
8.057
8.066
154,086
-0.18(-2.20%)
Oct 17, 2023
8.095
8.372
8.095
8.248
256,137
+0.14(+1.77%)
Oct 16, 2023
8.104
8.229
8.047
8.104
162,528
+0.11(+1.31%)
Oct 13, 2023
8.324
8.381
7.885
7.999
111,004
-0.25(-3.01%)
Oct 12, 2023
8.229
8.276
7.980
8.248
187,356
-0.02(-0.23%)
Oct 11, 2023
8.295
8.381
8.190
8.267
129,166
+0.02(+0.23%)
Oct 10, 2023
8.286
8.410
8.229
8.248
160,068
+0.01(+0.12%)
Oct 09, 2023
8.114
8.310
8.057
8.238
167,339
+0.06(+0.76%)
Oct 06, 2023
8.066
8.295
7.999
8.176
166,406
+0.03(+0.35%)
Oct 05, 2023
7.999
8.162
7.999
8.147
217,731
+0.13(+1.61%)
Oct 04, 2023
7.837
8.019
7.789
8.019
167,748
+0.18(+2.31%)
Oct 03, 2023
7.961
7.961
7.775
7.837
190,846
-0.16(-2.03%)
Oct 02, 2023
8.028
8.114
7.923
7.999
186,859
-0.09(-1.06%)
Sep 29, 2023
8.066
8.143
8.028
8.085
193,697
+0.10(+1.19%)
Sep 28, 2023
7.904
8.033
7.885
7.990
150,043
+0.11(+1.33%)
Sep 27, 2023
7.942
7.971
7.837
7.885
203,034
-0.02(-0.24%)
Sep 26, 2023
7.923
8.057
7.904
7.904
190,802
-0.09(-1.08%)
Sep 25, 2023
7.894
8.019
7.976
7.990
148,261
+0.07(+0.84%)
Sep 22, 2023
8.028
8.028
7.894
7.923
154,379
-0.08(-0.95%)
Sep 21, 2023
8.028
8.047
7.914
7.999
173,638
-0.08(-0.95%)
Sep 20, 2023
8.114
8.219
8.076
8.076
213,070
-0.03(-0.35%)
Sep 19, 2023
8.114
8.171
8.028
8.104
159,016
-0.01(-0.12%)
Sep 18, 2023
8.143
8.171
8.095
8.114
168,602
-0.03(-0.35%)
Sep 15, 2023
8.257
8.276
8.114
8.143
612,612
-0.14(-1.73%)
Sep 14, 2023
8.171
8.286
8.133
8.286
278,608
+0.15(+1.88%)
Sep 13, 2023
8.133
8.248
8.085
8.133
226,903
+0.01(+0.12%)
Sep 12, 2023
8.171
8.276
8.066
8.124
186,770
-0.04(-0.47%)
Sep 11, 2023
8.248
8.338
8.114
8.162
112,463
-0.06(-0.70%)
Sep 08, 2023
8.200
8.372
8.038
8.219
148,908
+0.08(+0.94%)
Sep 07, 2023
8.019
8.248
7.980
8.143
402,283
+0.09(+1.07%)
Sep 06, 2023
8.267
8.295
8.042
8.057
183,952
-0.18(-2.20%)
Sep 05, 2023
8.400
8.400
8.238
8.238
177,100
-0.22(-2.60%)
Sep 01, 2023
8.315
8.544
8.315
8.458
153,870
+0.18(+2.19%)
Aug 31, 2023
8.200
8.310
8.200
8.276
237,870
+0.09(+1.05%)
Aug 30, 2023
8.276
8.477
8.124
8.190
183,366
-0.09(-1.04%)
Aug 29, 2023
8.324
8.362
8.248
8.276
113,212
-0.05(-0.57%)
Aug 28, 2023
8.334
8.415
8.295
8.324
126,614
+0.06(+0.69%)
Aug 25, 2023
8.362
8.391
8.152
8.267
187,304
-0.07(-0.80%)
Aug 24, 2023
8.286
8.424
8.268
8.334
213,495
+0.03(+0.34%)
Aug 23, 2023
8.248
8.391
8.152
8.305
143,217
+0.04(+0.46%)
Aug 22, 2023
8.563
8.591
8.262
8.267
276,223
-0.32(-3.78%)
Aug 21, 2023
8.601
8.601
8.429
8.591
316,264
-0.04(-0.44%)
Aug 18, 2023
8.534
8.696
8.486
8.630
205,953
-0.01(-0.11%)
Aug 17, 2023
8.639
8.668
8.553
8.639
199,957
+0.01(+0.11%)
Aug 16, 2023
8.553
8.687
8.486
8.630
350,685
+0.03(+0.33%)
Aug 15, 2023
8.696
8.735
8.553
8.601
393,806
-0.23(-2.59%)
Aug 14, 2023
8.868
8.868
8.668
8.830
137,727
-0.09(-0.96%)
Aug 11, 2023
8.696
8.925
8.525
8.916
175,852
-0.06(-0.64%)
Aug 10, 2023
8.916
9.059
8.868
8.973
175,621
+0.11(+1.29%)
Aug 09, 2023
8.992
9.030
8.823
8.859
247,507
-0.12(-1.38%)
Aug 08, 2023
9.020
9.039
8.851
8.983
215,517
-0.22(-2.35%)
Aug 07, 2023
9.209
9.284
9.138
9.199
249,707
-0.01(-0.10%)
Aug 04, 2023
9.209
9.293
9.157
9.209
142,765
-0.01(-0.10%)
Aug 03, 2023
9.115
9.341
9.020
9.218
152,606
+0.01(+0.10%)
Aug 02, 2023
8.973
9.228
8.917
9.209
276,713
+0.14(+1.56%)
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
.