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
)
7.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 28, 2008
8.165
8.307
7.738
8.036
8,393
-0.27(-3.27%)
Nov 26, 2008
7.661
8.598
7.615
8.307
63,856
+0.41(+5.16%)
Nov 25, 2008
6.885
7.913
6.885
7.900
53,271
+0.96(+13.89%)
Nov 24, 2008
7.098
7.389
6.529
6.937
39,514
-0.17(-2.45%)
Nov 21, 2008
6.588
7.111
5.980
7.111
63,707
+0.63(+9.67%)
Nov 20, 2008
6.335
7.111
6.148
6.484
34,303
+0.06(+1.01%)
Nov 19, 2008
6.439
7.059
6.342
6.419
43,963
-0.10(-1.59%)
Nov 18, 2008
6.982
7.079
6.225
6.523
34,878
-0.43(-6.14%)
Nov 17, 2008
7.389
7.816
6.950
6.950
24,570
-0.54(-7.25%)
Nov 14, 2008
8.378
8.805
7.383
7.493
25,235
-1.04(-12.20%)
Nov 13, 2008
8.184
9.626
7.880
8.533
133,384
+0.45(+5.60%)
Nov 12, 2008
8.779
9.089
8.081
8.081
15,341
-0.95(-10.52%)
Nov 11, 2008
8.249
9.173
8.249
9.031
29,633
+0.63(+7.46%)
Nov 10, 2008
8.915
9.212
8.236
8.404
98,294
-0.35(-3.99%)
Nov 07, 2008
8.792
9.044
8.582
8.753
36,051
+0.01(+0.15%)
Nov 06, 2008
9.568
9.568
8.211
8.740
37,700
-0.03(-0.37%)
Nov 05, 2008
9.425
9.432
8.546
8.773
44,371
-0.82(-8.56%)
Nov 04, 2008
9.400
9.600
8.831
9.594
36,219
+0.44(+4.80%)
Nov 03, 2008
8.708
9.193
8.294
9.154
19,399
+0.79(+9.43%)
Oct 31, 2008
8.094
8.630
7.654
8.365
45,504
+0.16(+1.89%)
Oct 30, 2008
8.055
8.262
7.583
8.210
114,101
+0.03(+0.40%)
Oct 29, 2008
7.648
8.275
7.357
8.178
120,917
+0.52(+6.84%)
Oct 28, 2008
7.292
7.880
6.096
7.654
79,389
+0.65(+9.33%)
Oct 27, 2008
7.919
8.540
6.859
7.001
52,256
-0.80(-10.27%)
Oct 24, 2008
7.337
9.451
7.337
7.803
48,220
+0.12(+1.60%)
Oct 23, 2008
8.152
8.398
7.467
7.680
58,287
-0.45(-5.56%)
Oct 22, 2008
8.624
9.122
8.003
8.133
27,965
-0.69(-7.84%)
Oct 21, 2008
9.148
9.691
8.676
8.824
30,253
-0.55(-5.86%)
Oct 20, 2008
9.503
9.684
8.902
9.374
49,425
+0.03(+0.28%)
Oct 17, 2008
9.115
9.923
9.115
9.348
84,502
-0.35(-3.60%)
Oct 16, 2008
8.120
9.697
7.376
9.697
66,410
+1.67(+20.77%)
Oct 15, 2008
8.449
9.005
8.003
8.029
184,641
-0.76(-8.68%)
Oct 14, 2008
10.32
10.33
8.074
8.792
45,816
-1.44(-14.09%)
Oct 13, 2008
8.268
10.23
7.945
10.23
74,512
+2.27(+28.49%)
Oct 10, 2008
6.962
8.165
6.794
7.964
107,454
+0.85(+11.90%)
Oct 09, 2008
7.654
7.913
7.118
7.118
62,570
-0.65(-8.40%)
Oct 08, 2008
8.016
8.462
7.667
7.771
66,725
-0.37(-4.53%)
Oct 07, 2008
9.277
9.361
8.100
8.139
31,446
-1.12(-12.14%)
Oct 06, 2008
9.193
10.21
8.404
9.264
55,111
-0.31(-3.24%)
Oct 03, 2008
9.632
10.34
9.051
9.574
27,292
+0.17(+1.86%)
Oct 02, 2008
9.917
10.01
9.400
9.400
148,958
-0.58(-5.77%)
Oct 01, 2008
9.613
10.50
9.522
9.975
39,182
+0.14(+1.38%)
Sep 30, 2008
9.309
10.46
8.760
9.839
72,824
+0.81(+9.03%)
Sep 29, 2008
10.12
11.31
8.753
9.025
59,627
-1.45(-13.83%)
Sep 26, 2008
10.50
10.65
10.27
10.47
79,945
-0.03(-0.31%)
Sep 25, 2008
10.56
10.56
10.16
10.51
51,326
+0.08(+0.81%)
Sep 24, 2008
11.64
11.64
10.07
10.42
82,064
+0.20(+1.96%)
Sep 23, 2008
10.33
10.60
10.22
10.22
75,530
-0.40(-3.77%)
Sep 22, 2008
10.34
11.12
9.632
10.62
120,780
+0.28(+2.69%)
Sep 19, 2008
10.51
10.56
9.568
10.34
324,907
+1.01(+10.80%)
Sep 18, 2008
8.281
9.335
7.531
9.335
181,124
+1.27(+15.80%)
Sep 17, 2008
8.482
9.025
7.706
8.061
66,639
-0.67(-7.63%)
Sep 16, 2008
7.693
8.821
7.628
8.727
80,370
+0.83(+10.57%)
Sep 15, 2008
8.288
8.520
7.758
7.893
98,292
-0.40(-4.83%)
Sep 12, 2008
8.126
8.727
8.126
8.294
64,502
+0.03(+0.39%)
Sep 11, 2008
8.352
8.533
8.133
8.262
77,634
-0.43(-4.98%)
Sep 10, 2008
8.411
8.889
8.217
8.695
46,317
+0.48(+5.91%)
Sep 09, 2008
8.475
8.508
7.887
8.210
41,046
-0.14(-1.70%)
Sep 08, 2008
7.997
8.714
7.590
8.352
51,728
+0.19(+2.38%)
Sep 05, 2008
8.197
8.197
7.674
8.158
29,842
-0.14(-1.64%)
Sep 04, 2008
7.842
8.398
7.842
8.294
48,737
-0.04(-0.47%)
Sep 03, 2008
8.326
8.398
8.133
8.333
29,887
+0.20(+2.46%)
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
.