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 (%)
Feb 29, 2016
6.581
6.595
6.428
6.484
129,522
-0.06(-0.96%)
Feb 26, 2016
6.567
6.688
6.463
6.547
34,631
+0.01(+0.11%)
Feb 25, 2016
6.387
6.554
6.366
6.540
43,115
+0.19(+2.95%)
Feb 24, 2016
6.276
6.373
6.255
6.352
52,950
+0.03(+0.44%)
Feb 23, 2016
6.324
6.349
6.324
6.324
80,527
-0.01(-0.11%)
Feb 22, 2016
6.310
6.394
6.276
6.331
72,662
+0.05(+0.77%)
Feb 19, 2016
6.289
6.401
6.269
6.283
39,478
-0.01(-0.11%)
Feb 18, 2016
6.491
6.494
6.269
6.289
49,268
-0.17(-2.69%)
Feb 17, 2016
6.540
6.595
6.449
6.463
83,036
-0.05(-0.75%)
Feb 16, 2016
6.567
6.581
6.456
6.512
182,163
+0.01(+0.21%)
Feb 12, 2016
6.387
6.498
6.498
6.498
73,672
+0.19(+3.09%)
Feb 11, 2016
6.255
6.380
6.220
6.303
63,299
-0.04(-0.66%)
Feb 10, 2016
6.588
6.658
6.331
6.345
187,176
-0.12(-1.83%)
Feb 09, 2016
6.366
6.672
6.338
6.463
63,034
+0.03(+0.43%)
Feb 08, 2016
6.289
6.477
6.144
6.435
109,046
+0.11(+1.76%)
Feb 05, 2016
6.414
6.476
6.304
6.324
106,280
-0.13(-2.03%)
Feb 04, 2016
6.372
6.503
6.372
6.455
63,569
+0.03(+0.54%)
Feb 03, 2016
6.544
6.545
6.310
6.421
186,611
-0.10(-1.58%)
Feb 02, 2016
6.599
6.620
6.486
6.524
88,627
-0.19(-2.87%)
Feb 01, 2016
6.772
6.772
6.586
6.716
112,597
-0.03(-0.51%)
Jan 29, 2016
6.668
6.785
6.655
6.751
207,445
+0.09(+1.34%)
Jan 28, 2016
6.634
6.909
6.606
6.661
47,366
+0.07(+1.04%)
Jan 27, 2016
6.792
6.836
6.572
6.593
96,783
-0.23(-3.43%)
Jan 26, 2016
6.703
6.909
6.565
6.827
122,139
+0.18(+2.69%)
Jan 25, 2016
6.703
6.737
6.586
6.648
146,086
-0.06(-0.82%)
Jan 22, 2016
6.765
6.765
6.648
6.703
134,362
-0.01(-0.20%)
Jan 21, 2016
6.888
7.184
6.565
6.716
85,965
-0.20(-2.89%)
Jan 20, 2016
6.868
7.212
6.785
6.916
164,129
-0.05(-0.69%)
Jan 19, 2016
6.538
6.999
6.538
6.964
154,572
+0.34(+5.20%)
Jan 15, 2016
6.992
6.620
6.620
6.620
286,560
-0.47(-6.69%)
Jan 14, 2016
7.584
7.611
7.088
7.095
155,052
-0.50(-6.61%)
Jan 13, 2016
7.701
7.769
7.494
7.597
150,872
-0.06(-0.72%)
Jan 12, 2016
7.742
7.756
7.542
7.652
119,370
-0.03(-0.45%)
Jan 11, 2016
7.659
7.800
7.496
7.687
90,891
+0.04(+0.54%)
Jan 08, 2016
7.907
8.100
7.611
7.645
192,390
-0.25(-3.14%)
Jan 07, 2016
7.790
7.955
7.769
7.893
100,875
-0.06(-0.69%)
Jan 06, 2016
7.790
7.955
7.522
7.948
85,805
+0.02(+0.26%)
Jan 05, 2016
7.959
8.038
7.783
7.928
116,972
+0.00(+0.00%)
Jan 04, 2016
8.072
8.079
7.793
7.928
176,781
-0.30(-3.68%)
Dec 31, 2015
8.409
8.230
8.230
8.230
317,076
-0.20(-2.37%)
Dec 30, 2015
8.396
8.519
8.292
8.430
70,054
+0.03(+0.41%)
Dec 29, 2015
8.217
8.430
7.983
8.396
144,961
+0.14(+1.67%)
Dec 28, 2015
8.086
8.265
7.464
8.258
116,719
+0.19(+2.30%)
Dec 24, 2015
7.701
8.072
8.072
8.072
119,448
+0.43(+5.58%)
Dec 23, 2015
7.645
7.683
7.590
7.645
40,471
+0.01(+0.09%)
Dec 22, 2015
7.714
7.714
7.522
7.639
62,430
-0.06(-0.72%)
Dec 21, 2015
7.797
7.893
7.577
7.694
135,192
-0.09(-1.15%)
Dec 18, 2015
7.701
7.804
7.701
7.783
411,214
+0.08(+1.07%)
Dec 17, 2015
7.680
7.756
7.632
7.701
53,066
+0.03(+0.45%)
Dec 16, 2015
7.563
7.694
7.391
7.666
110,349
+0.14(+1.92%)
Dec 15, 2015
7.308
7.563
7.122
7.522
57,771
+0.28(+3.90%)
Dec 14, 2015
7.136
7.274
7.085
7.239
72,320
+0.09(+1.25%)
Dec 11, 2015
7.150
7.239
7.088
7.150
79,468
-0.12(-1.61%)
Dec 10, 2015
7.164
7.425
7.129
7.267
119,224
+0.10(+1.44%)
Dec 09, 2015
7.116
7.164
7.067
7.164
84,914
+0.03(+0.48%)
Dec 08, 2015
7.191
7.233
7.102
7.129
84,403
-0.10(-1.33%)
Dec 07, 2015
7.233
7.336
7.172
7.226
204,223
-0.06(-0.85%)
Dec 04, 2015
7.239
7.336
7.205
7.288
60,570
+0.03(+0.38%)
Dec 03, 2015
7.295
7.398
7.212
7.260
128,424
-0.04(-0.57%)
Dec 02, 2015
7.460
7.542
7.150
7.301
44,431
-0.19(-2.57%)
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
.