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 (%)
Mar 31, 2014
5.274
5.411
5.254
5.280
74,817
+0.04(+0.75%)
Mar 28, 2014
5.208
5.280
5.208
5.241
98,166
+0.03(+0.50%)
Mar 27, 2014
5.267
5.267
5.208
5.215
50,183
-0.03(-0.50%)
Mar 26, 2014
5.274
5.326
5.208
5.241
97,639
+0.02(+0.38%)
Mar 25, 2014
5.306
5.393
5.208
5.221
284,955
-0.07(-1.24%)
Mar 24, 2014
5.333
5.372
5.247
5.287
30,354
-0.02(-0.37%)
Mar 21, 2014
5.313
5.359
5.287
5.306
76,273
-0.01(-0.12%)
Mar 20, 2014
5.365
5.365
5.300
5.313
13,768
+0.04(+0.75%)
Mar 19, 2014
5.372
5.372
5.267
5.274
66,566
-0.09(-1.59%)
Mar 18, 2014
5.319
5.380
5.247
5.359
63,768
+0.06(+1.11%)
Mar 17, 2014
5.313
5.361
5.241
5.300
23,935
+0.01(+0.12%)
Mar 14, 2014
5.267
5.339
5.254
5.293
11,299
-0.01(-0.25%)
Mar 13, 2014
5.450
5.450
5.241
5.306
21,782
-0.11(-2.06%)
Mar 12, 2014
5.424
5.516
5.385
5.418
28,078
-0.04(-0.72%)
Mar 11, 2014
5.444
5.490
5.405
5.457
38,824
-0.01(-0.12%)
Mar 10, 2014
5.457
5.470
5.411
5.464
36,612
-0.01(-0.24%)
Mar 07, 2014
5.483
5.549
5.437
5.477
18,299
+0.05(+0.84%)
Mar 06, 2014
5.411
5.437
5.365
5.431
24,996
+0.01(+0.24%)
Mar 05, 2014
5.405
5.457
5.378
5.418
45,820
-0.02(-0.36%)
Mar 04, 2014
5.372
5.549
5.359
5.437
159,520
+0.10(+1.84%)
Mar 03, 2014
5.221
5.359
5.162
5.339
37,684
+0.04(+0.74%)
Feb 28, 2014
5.306
5.385
5.254
5.300
48,887
+0.01(+0.25%)
Feb 27, 2014
5.208
5.293
5.208
5.287
68,564
+0.05(+0.88%)
Feb 26, 2014
5.280
5.338
5.208
5.241
45,316
-0.03(-0.50%)
Feb 25, 2014
5.333
5.333
5.241
5.267
29,996
-0.09(-1.71%)
Feb 24, 2014
5.372
5.398
5.293
5.359
31,358
+0.07(+1.24%)
Feb 21, 2014
5.274
5.411
5.241
5.293
52,281
+0.05(+1.00%)
Feb 20, 2014
5.293
5.385
5.208
5.241
39,599
+0.03(+0.50%)
Feb 19, 2014
5.359
5.416
5.208
5.215
32,630
-0.18(-3.28%)
Feb 18, 2014
5.287
5.437
5.287
5.391
26,574
+0.11(+2.11%)
Feb 14, 2014
5.326
5.280
5.280
5.280
16,485
-0.03(-0.62%)
Feb 13, 2014
5.175
5.339
5.175
5.313
15,521
+0.10(+1.88%)
Feb 12, 2014
5.293
5.339
5.208
5.215
19,943
-0.05(-1.00%)
Feb 11, 2014
5.195
5.267
5.195
5.267
17,978
+0.05(+0.88%)
Feb 10, 2014
5.293
5.293
5.188
5.221
40,103
-0.05(-0.99%)
Feb 07, 2014
5.175
5.293
5.175
5.274
78,340
+0.09(+1.77%)
Feb 06, 2014
5.146
5.208
5.116
5.182
42,767
+0.07(+1.28%)
Feb 05, 2014
5.221
5.221
5.110
5.116
39,709
-0.05(-1.01%)
Feb 04, 2014
5.188
5.247
5.044
5.169
42,449
-0.01(-0.13%)
Feb 03, 2014
5.228
5.411
5.038
5.175
78,725
-0.05(-0.88%)
Jan 31, 2014
5.221
5.338
5.195
5.221
47,179
-0.12(-2.32%)
Jan 30, 2014
5.306
5.436
5.267
5.345
40,904
+0.10(+1.86%)
Jan 29, 2014
5.234
5.449
5.084
5.247
159,001
+0.03(+0.63%)
Jan 28, 2014
5.345
5.345
5.121
5.215
87,554
-0.10(-1.96%)
Jan 27, 2014
5.260
5.514
5.234
5.319
46,944
+0.10(+1.87%)
Jan 24, 2014
5.228
5.352
5.130
5.221
39,442
-0.09(-1.72%)
Jan 23, 2014
5.338
5.338
5.202
5.312
24,713
-0.06(-1.09%)
Jan 22, 2014
5.371
5.410
5.332
5.371
36,587
+0.03(+0.49%)
Jan 21, 2014
5.430
5.430
5.325
5.345
29,234
-0.03(-0.61%)
Jan 17, 2014
5.332
5.378
5.378
5.378
33,444
+0.04(+0.73%)
Jan 16, 2014
5.273
5.358
5.273
5.338
17,769
+0.03(+0.61%)
Jan 15, 2014
5.221
5.338
5.189
5.306
26,353
+0.08(+1.62%)
Jan 14, 2014
5.189
5.286
5.110
5.221
32,579
+0.05(+1.01%)
Jan 13, 2014
5.136
5.286
5.052
5.169
86,441
+0.03(+0.63%)
Jan 10, 2014
5.195
5.195
5.097
5.136
28,334
-0.05(-0.88%)
Jan 09, 2014
5.332
5.352
5.156
5.182
18,544
-0.11(-2.09%)
Jan 08, 2014
5.358
5.417
5.215
5.293
15,622
-0.06(-1.10%)
Jan 07, 2014
5.352
5.449
5.286
5.352
44,497
+0.01(+0.12%)
Jan 06, 2014
5.443
5.443
5.338
5.345
17,004
-0.12(-2.15%)
Jan 03, 2014
5.410
5.541
5.410
5.462
33,741
+0.06(+1.09%)
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
.