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, 2009
3.315
3.709
3.231
3.392
64,414
+0.15(+4.58%)
Mar 30, 2009
4.420
4.420
3.198
3.244
112,771
-1.99(-38.02%)
Mar 26, 2009
5.634
5.815
5.091
5.234
30,644
-0.30(-5.37%)
Mar 25, 2009
5.466
5.906
5.279
5.531
27,197
+0.12(+2.15%)
Mar 24, 2009
5.259
5.964
5.259
5.415
37,156
+0.06(+1.09%)
Mar 23, 2009
4.542
5.356
4.277
5.356
48,888
+1.16(+27.54%)
Mar 20, 2009
4.226
4.361
3.941
4.200
59,551
+0.00(+0.00%)
Mar 19, 2009
4.058
4.200
3.554
4.200
46,475
+0.21(+5.18%)
Mar 18, 2009
3.295
4.045
2.908
3.993
57,567
+0.78(+24.10%)
Mar 17, 2009
2.946
3.276
2.908
3.218
48,022
+0.36(+12.42%)
Mar 16, 2009
2.946
3.315
2.798
2.862
12,940
-0.03(-1.12%)
Mar 13, 2009
2.830
3.172
2.740
2.895
81,002
+0.10(+3.46%)
Mar 12, 2009
2.507
2.843
2.446
2.798
57,853
+0.30(+12.18%)
Mar 11, 2009
2.701
2.875
2.488
2.494
43,330
-0.19(-6.99%)
Mar 10, 2009
2.520
2.849
2.494
2.681
35,189
+0.26(+10.67%)
Mar 09, 2009
2.384
2.623
2.345
2.423
39,078
-0.11(-4.34%)
Mar 06, 2009
2.591
2.727
2.455
2.533
93,058
-0.20(-7.33%)
Mar 05, 2009
2.927
2.982
2.727
2.733
100,797
-0.27(-9.03%)
Mar 04, 2009
2.979
3.153
2.914
3.005
41,945
-0.06(-2.11%)
Mar 02, 2009
3.082
3.153
2.908
3.069
31,337
-0.10(-3.06%)
Feb 27, 2009
3.231
3.289
3.101
3.166
45,803
-0.06(-2.00%)
Feb 26, 2009
3.250
3.492
3.056
3.231
61,945
+0.03(+1.01%)
Feb 25, 2009
3.185
3.328
2.908
3.198
70,763
-0.08(-2.56%)
Feb 24, 2009
3.166
3.321
2.759
3.282
107,424
+0.17(+5.61%)
Feb 23, 2009
3.689
3.812
2.778
3.108
108,727
-0.52(-14.41%)
Feb 20, 2009
3.728
3.741
3.489
3.631
54,328
-0.16(-4.26%)
Feb 19, 2009
4.084
4.090
3.793
3.793
20,328
-0.21(-5.17%)
Feb 18, 2009
4.245
4.471
3.728
4.000
78,911
-0.19(-4.48%)
Feb 17, 2009
4.620
4.684
4.187
4.187
44,834
-0.69(-14.17%)
Feb 13, 2009
5.020
5.020
4.788
4.878
19,807
-0.15(-2.96%)
Feb 12, 2009
4.484
5.117
4.465
5.027
56,032
+0.30(+6.28%)
Feb 11, 2009
4.762
5.227
4.575
4.730
26,723
+0.02(+0.41%)
Feb 10, 2009
5.382
5.589
4.575
4.710
38,647
-0.70(-13.01%)
Feb 09, 2009
5.893
6.035
5.182
5.415
43,739
-0.53(-8.91%)
Feb 06, 2009
6.041
6.171
5.679
5.944
65,129
-0.16(-2.54%)
Feb 05, 2009
5.667
6.222
5.667
6.099
35,639
+0.39(+6.79%)
Feb 04, 2009
5.208
5.944
5.156
5.712
29,924
+0.54(+10.50%)
Feb 03, 2009
5.363
5.499
5.014
5.169
35,318
-0.15(-2.79%)
Feb 02, 2009
4.652
5.466
4.478
5.318
69,241
+0.66(+14.15%)
Jan 30, 2009
4.562
5.402
4.426
4.659
70,705
-0.68(-12.82%)
Jan 29, 2009
5.447
5.880
5.091
5.343
50,226
-0.21(-3.84%)
Jan 28, 2009
5.279
5.751
5.111
5.557
36,726
+0.39(+7.50%)
Jan 27, 2009
5.040
5.279
4.982
5.169
31,902
+0.09(+1.78%)
Jan 26, 2009
4.840
5.376
4.840
5.079
23,012
+0.23(+4.80%)
Jan 23, 2009
4.807
5.208
4.684
4.846
51,675
-0.14(-2.85%)
Jan 22, 2009
5.066
5.137
4.814
4.988
14,712
-0.25(-4.81%)
Jan 21, 2009
4.717
5.240
4.594
5.240
40,210
+0.60(+12.95%)
Jan 20, 2009
5.369
5.415
4.575
4.639
50,606
-0.85(-15.53%)
Jan 16, 2009
5.938
5.938
5.305
5.492
104,452
-0.49(-8.21%)
Jan 15, 2009
6.183
6.183
5.537
5.983
35,414
-0.16(-2.63%)
Jan 14, 2009
6.390
6.804
6.145
6.145
33,316
-0.47(-7.04%)
Jan 13, 2009
6.649
6.894
6.500
6.610
18,197
+0.08(+1.19%)
Jan 12, 2009
6.939
7.146
6.532
6.532
28,816
-0.42(-6.04%)
Jan 09, 2009
7.411
7.514
6.784
6.952
40,340
-0.45(-6.03%)
Jan 08, 2009
7.586
7.592
7.133
7.398
17,770
+0.10(+1.42%)
Jan 07, 2009
7.430
7.573
7.211
7.295
40,925
-0.30(-3.91%)
Jan 06, 2009
7.418
7.883
7.418
7.592
50,554
+0.22(+2.98%)
Jan 05, 2009
7.411
7.766
6.920
7.372
39,784
-0.01(-0.09%)
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
.