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 29, 2019
9.247
9.308
9.171
9.209
145,845
-0.01(-0.08%)
Mar 28, 2019
9.118
9.224
9.049
9.217
134,423
+0.08(+0.83%)
Mar 27, 2019
9.163
9.201
9.019
9.141
145,425
-0.05(-0.50%)
Mar 26, 2019
8.889
9.201
8.889
9.186
205,688
+0.33(+3.78%)
Mar 25, 2019
8.790
8.950
8.669
8.851
217,266
+0.05(+0.52%)
Mar 22, 2019
9.232
9.232
8.783
8.806
206,680
-0.50(-5.40%)
Mar 21, 2019
9.369
9.506
9.293
9.308
158,925
-0.58(-5.85%)
Mar 20, 2019
9.749
9.886
9.422
9.886
135,156
+0.14(+1.41%)
Mar 19, 2019
10.09
10.09
9.742
9.749
86,046
-0.27(-2.73%)
Mar 18, 2019
9.864
10.06
9.864
10.02
97,169
+0.15(+1.54%)
Mar 15, 2019
9.932
9.947
9.803
9.871
584,433
-0.07(-0.69%)
Mar 14, 2019
9.909
9.947
9.879
9.940
157,109
+0.03(+0.31%)
Mar 13, 2019
9.932
10.02
9.871
9.909
108,576
-0.02(-0.23%)
Mar 12, 2019
10.09
10.09
9.924
9.932
76,249
-0.17(-1.66%)
Mar 11, 2019
9.909
10.10
9.902
10.10
82,442
+0.20(+2.00%)
Mar 08, 2019
9.848
9.963
9.848
9.902
97,624
+0.02(+0.23%)
Mar 07, 2019
10.07
10.07
9.864
9.879
104,449
-0.19(-1.89%)
Mar 06, 2019
10.44
10.44
10.03
10.07
119,057
-0.37(-3.57%)
Mar 05, 2019
10.54
10.54
10.34
10.44
125,219
-0.05(-0.51%)
Mar 04, 2019
10.57
10.64
10.43
10.50
106,157
-0.08(-0.79%)
Mar 01, 2019
10.71
10.71
10.47
10.58
102,354
-0.05(-0.50%)
Feb 28, 2019
10.69
10.75
10.62
10.63
97,318
-0.04(-0.36%)
Feb 27, 2019
10.66
10.75
10.60
10.67
224,498
+0.01(+0.07%)
Feb 26, 2019
10.88
10.91
10.66
10.66
204,244
-0.27(-2.44%)
Feb 25, 2019
11.03
11.12
10.88
10.93
189,537
-0.05(-0.49%)
Feb 22, 2019
10.78
10.99
10.70
10.98
252,798
+0.21(+1.91%)
Feb 21, 2019
10.78
10.85
10.66
10.78
109,326
+0.00(+0.00%)
Feb 20, 2019
10.67
10.79
10.61
10.78
103,479
+0.11(+1.07%)
Feb 19, 2019
10.59
10.72
10.55
10.66
93,837
+0.06(+0.57%)
Feb 15, 2019
10.46
10.65
10.46
10.60
158,196
+0.20(+1.90%)
Feb 14, 2019
10.37
10.47
10.25
10.40
164,202
-0.03(-0.29%)
Feb 13, 2019
10.30
10.45
10.24
10.43
418,309
+0.14(+1.33%)
Feb 12, 2019
10.30
10.44
10.21
10.30
470,711
+0.05(+0.52%)
Feb 11, 2019
10.20
10.25
10.09
10.24
175,837
+0.11(+1.13%)
Feb 08, 2019
10.14
10.24
10.08
10.13
80,937
-0.05(-0.45%)
Feb 07, 2019
10.09
10.26
10.09
10.18
86,827
+0.05(+0.45%)
Feb 06, 2019
10.15
10.16
10.05
10.13
79,496
-0.02(-0.15%)
Feb 05, 2019
10.28
10.28
10.06
10.15
125,893
-0.11(-1.03%)
Feb 04, 2019
10.10
10.27
10.07
10.25
136,724
+0.20(+2.03%)
Feb 01, 2019
10.03
10.08
9.982
10.05
174,336
+0.04(+0.38%)
Jan 31, 2019
9.881
10.02
9.783
10.01
283,204
+0.08(+0.76%)
Jan 30, 2019
10.02
10.05
9.904
9.934
162,297
-0.06(-0.60%)
Jan 29, 2019
10.11
10.18
9.994
9.994
170,312
-0.11(-1.12%)
Jan 28, 2019
10.14
10.23
9.949
10.11
407,541
-0.18(-1.76%)
Jan 25, 2019
10.05
10.32
9.595
10.29
550,452
+0.69(+7.23%)
Jan 24, 2019
9.662
9.693
9.496
9.595
224,508
-0.07(-0.70%)
Jan 23, 2019
9.640
9.708
9.587
9.662
109,501
+0.05(+0.55%)
Jan 22, 2019
9.655
9.715
9.579
9.610
115,915
-0.11(-1.16%)
Jan 18, 2019
9.685
9.791
9.640
9.723
155,775
+0.03(+0.31%)
Jan 17, 2019
9.647
9.715
9.579
9.693
114,758
+0.01(+0.08%)
Jan 16, 2019
9.512
9.685
9.436
9.685
100,693
+0.21(+2.23%)
Jan 15, 2019
9.383
9.504
9.315
9.474
99,912
+0.09(+0.96%)
Jan 14, 2019
9.346
9.474
9.346
9.383
147,427
-0.03(-0.32%)
Jan 11, 2019
9.346
9.474
9.278
9.414
198,730
+0.02(+0.16%)
Jan 10, 2019
9.383
9.436
9.315
9.398
256,205
-0.04(-0.40%)
Jan 09, 2019
9.489
9.530
9.368
9.436
184,205
-0.05(-0.48%)
Jan 08, 2019
9.421
9.519
9.315
9.481
234,319
+0.14(+1.53%)
Jan 07, 2019
9.187
9.383
9.180
9.338
265,911
+0.05(+0.57%)
Jan 04, 2019
9.051
9.300
8.384
9.285
257,593
+0.32(+3.62%)
Jan 03, 2019
8.840
9.014
8.772
8.961
185,252
+0.07(+0.76%)
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
.