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 (%)
Mar 31, 2004
8.385
8.417
8.217
8.385
13,921
+0.01(+0.15%)
Mar 30, 2004
8.398
8.404
8.210
8.372
43,157
+0.08(+0.94%)
Mar 29, 2004
8.275
8.398
8.210
8.294
11,601
+0.03(+0.39%)
Mar 26, 2004
8.339
8.404
8.223
8.262
14,849
-0.07(-0.85%)
Mar 25, 2004
8.094
8.333
7.984
8.333
22,274
+0.16(+1.90%)
Mar 24, 2004
8.042
8.217
7.952
8.178
23,048
-0.03(-0.39%)
Mar 23, 2004
7.952
8.230
7.893
8.210
33,876
+0.32(+4.01%)
Mar 22, 2004
8.061
8.061
7.893
7.893
36,506
-0.06(-0.73%)
Mar 19, 2004
8.242
8.307
7.919
7.952
23,203
-0.10(-1.28%)
Mar 18, 2004
8.165
8.165
7.919
8.055
22,893
-0.22(-2.66%)
Mar 17, 2004
8.081
8.339
8.061
8.275
11,137
+0.32(+4.07%)
Mar 16, 2004
7.952
8.145
7.952
7.952
21,192
+0.00(+0.00%)
Mar 15, 2004
7.952
8.133
7.919
7.952
16,860
-0.13(-1.60%)
Mar 12, 2004
7.919
8.081
7.919
8.081
23,976
+0.13(+1.63%)
Mar 11, 2004
8.068
8.165
7.952
7.952
18,717
-0.03(-0.40%)
Mar 10, 2004
8.052
8.081
7.926
7.984
29,235
-0.03(-0.40%)
Mar 09, 2004
8.204
8.204
8.016
8.016
15,468
-0.07(-0.88%)
Mar 08, 2004
8.081
8.100
8.081
8.087
17,788
-0.08(-0.95%)
Mar 05, 2004
8.158
8.404
8.087
8.165
22,738
-0.04(-0.47%)
Mar 04, 2004
8.081
8.204
8.049
8.204
6,032
+0.05(+0.55%)
Mar 03, 2004
8.194
8.236
8.145
8.158
6,960
+0.00(+0.00%)
Mar 02, 2004
8.385
8.385
8.145
8.158
12,065
-0.12(-1.48%)
Mar 01, 2004
8.275
8.405
8.194
8.281
16,087
+0.03(+0.39%)
Feb 27, 2004
8.256
8.314
8.191
8.249
3,712
-0.15(-1.77%)
Feb 26, 2004
8.398
8.398
8.158
8.398
21,501
-0.01(-0.08%)
Feb 25, 2004
8.423
8.423
8.178
8.404
13,303
+0.11(+1.33%)
Feb 24, 2004
8.242
8.404
8.152
8.294
27,843
+0.05(+0.63%)
Feb 23, 2004
8.404
8.404
8.055
8.242
26,606
-0.12(-1.38%)
Feb 20, 2004
8.310
8.404
7.984
8.358
38,981
-0.03(-0.39%)
Feb 19, 2004
8.275
8.398
8.210
8.391
29,699
-0.01(-0.08%)
Feb 18, 2004
8.343
8.404
8.281
8.398
4,021
-0.01(-0.08%)
Feb 17, 2004
8.378
8.404
8.029
8.404
32,174
+0.39(+4.84%)
Feb 13, 2004
7.984
8.281
7.984
8.016
11,601
-0.14(-1.67%)
Feb 12, 2004
8.378
8.378
7.952
8.152
2,474
-0.19(-2.25%)
Feb 11, 2004
7.822
8.378
7.822
8.339
9,126
-0.06(-0.69%)
Feb 10, 2004
7.822
8.398
7.822
8.398
8,817
+0.12(+1.48%)
Feb 09, 2004
8.365
8.365
8.074
8.275
6,032
-0.13(-1.54%)
Feb 06, 2004
8.217
8.404
8.217
8.404
10,054
+0.00(+0.00%)
Feb 05, 2004
8.133
8.404
7.887
8.404
41,610
+0.48(+6.12%)
Feb 04, 2004
8.081
8.217
7.919
7.919
25,523
-0.16(-2.00%)
Feb 03, 2004
8.242
8.268
8.081
8.081
12,374
-0.18(-2.19%)
Feb 02, 2004
8.281
8.333
8.242
8.262
9,281
-0.01(-0.16%)
Jan 30, 2004
8.281
8.404
8.275
8.275
36,042
-0.13(-1.54%)
Jan 29, 2004
8.275
8.404
8.242
8.404
16,706
+0.01(+0.15%)
Jan 28, 2004
8.403
8.403
8.268
8.391
33,102
-0.01(-0.15%)
Jan 27, 2004
8.339
8.404
8.242
8.404
36,196
+0.06(+0.78%)
Jan 26, 2004
8.113
8.339
8.113
8.339
17,170
+0.06(+0.70%)
Jan 23, 2004
8.049
8.281
8.049
8.281
39,290
+0.19(+2.32%)
Jan 22, 2004
8.016
8.120
8.016
8.094
23,976
+0.02(+0.24%)
Jan 21, 2004
8.049
8.145
8.003
8.074
25,678
+0.01(+0.16%)
Jan 20, 2004
7.958
8.139
7.958
8.061
13,148
-0.03(-0.40%)
Jan 16, 2004
8.074
8.145
7.984
8.094
11,446
+0.01(+0.16%)
Jan 15, 2004
7.932
8.081
7.926
8.081
6,399
+0.05(+0.64%)
Jan 14, 2004
8.074
8.113
7.939
8.029
13,114
-0.04(-0.48%)
Jan 13, 2004
7.906
8.068
7.829
8.068
16,064
+0.08(+1.05%)
Jan 12, 2004
7.977
7.984
7.861
7.984
6,238
+0.15(+1.90%)
Jan 09, 2004
7.822
7.964
7.822
7.835
43,306
-0.15(-1.86%)
Jan 08, 2004
8.042
8.042
7.842
7.984
7,502
+0.14(+1.81%)
Jan 07, 2004
7.880
7.887
7.822
7.842
8,905
+0.01(+0.08%)
Jan 06, 2004
7.880
7.887
7.822
7.835
46,251
-0.05(-0.66%)
Jan 05, 2004
7.887
8.087
7.887
7.887
10,364
-0.01(-0.08%)
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
.