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 (%)
Apr 30, 2010
3.567
3.605
3.463
3.567
106,563
-0.11(-2.99%)
Apr 29, 2010
3.748
3.748
3.586
3.676
26,121
-0.04(-1.04%)
Apr 28, 2010
3.748
3.780
3.560
3.715
84,167
-0.05(-1.37%)
Apr 27, 2010
3.508
3.767
3.328
3.767
60,947
+0.29(+8.36%)
Apr 26, 2010
3.185
3.527
3.185
3.476
90,633
+0.37(+11.85%)
Apr 23, 2010
3.218
3.334
3.088
3.108
257,385
-0.17(-5.13%)
Apr 22, 2010
3.017
3.366
3.017
3.276
154,257
+0.27(+9.03%)
Apr 21, 2010
2.953
3.069
2.843
3.005
99,056
+0.05(+1.53%)
Apr 20, 2010
2.856
3.095
2.746
2.959
100,636
+0.10(+3.62%)
Apr 19, 2010
2.765
2.869
2.733
2.856
10,384
+0.11(+4.00%)
Apr 16, 2010
2.791
2.856
2.656
2.746
52,498
-0.11(-3.85%)
Apr 15, 2010
2.759
2.856
2.759
2.856
67,257
+0.05(+1.84%)
Apr 14, 2010
2.778
2.837
2.746
2.804
68,624
+0.05(+1.88%)
Apr 13, 2010
2.694
2.753
2.694
2.752
24,074
+0.01(+0.23%)
Apr 12, 2010
2.765
2.765
2.694
2.746
9,318
-0.03(-0.93%)
Apr 09, 2010
2.714
2.875
2.714
2.772
109,283
+0.03(+0.94%)
Apr 08, 2010
2.753
2.759
2.701
2.746
82,601
-0.05(-1.85%)
Apr 07, 2010
2.746
2.849
2.714
2.798
96,504
+0.14(+5.35%)
Apr 06, 2010
2.501
2.746
2.494
2.656
96,169
-0.01(-0.48%)
Apr 05, 2010
2.552
2.694
2.552
2.669
81,086
+0.17(+7.00%)
Apr 01, 2010
2.681
2.494
2.494
2.494
124,123
-0.21(-7.66%)
Mar 31, 2010
2.526
2.701
2.526
2.701
71,583
+0.16(+6.36%)
Mar 30, 2010
2.662
2.662
2.526
2.539
51,499
-0.16(-5.98%)
Mar 29, 2010
2.649
2.707
2.649
2.701
43,180
+0.14(+5.29%)
Mar 26, 2010
2.681
2.817
2.546
2.565
32,683
-0.16(-5.92%)
Mar 25, 2010
2.552
2.824
2.552
2.727
54,168
+0.25(+9.90%)
Mar 24, 2010
2.611
2.707
2.481
2.481
47,006
-0.23(-8.35%)
Mar 23, 2010
2.701
2.759
2.572
2.707
15,187
-0.19(-6.47%)
Mar 22, 2010
2.856
2.895
2.675
2.895
66,576
+0.00(+0.00%)
Mar 19, 2010
2.630
2.895
2.630
2.895
25,485
+0.18(+6.67%)
Mar 18, 2010
2.772
2.772
2.591
2.714
60,754
-0.03(-1.18%)
Mar 17, 2010
2.643
2.888
2.643
2.746
49,870
+0.10(+3.66%)
Mar 16, 2010
2.681
2.740
2.643
2.649
20,940
+0.06(+2.50%)
Mar 15, 2010
2.450
2.746
2.450
2.585
125,526
+0.06(+2.56%)
Mar 12, 2010
2.404
2.591
2.326
2.520
122,820
+0.16(+6.56%)
Mar 11, 2010
2.572
2.572
2.274
2.365
35,674
-0.21(-8.27%)
Mar 10, 2010
2.585
2.585
2.546
2.578
24,913
+0.03(+1.27%)
Mar 09, 2010
2.488
2.546
2.455
2.546
21,823
+0.06(+2.34%)
Mar 08, 2010
2.494
2.494
2.488
2.488
2,298
-0.04(-1.53%)
Mar 05, 2010
2.597
2.753
2.488
2.526
22,757
-0.01(-0.51%)
Mar 04, 2010
2.468
2.552
2.339
2.539
28,967
+0.09(+3.69%)
Mar 03, 2010
2.365
2.494
2.365
2.449
8,382
+0.17(+7.67%)
Mar 02, 2010
2.352
2.365
2.274
2.274
1,238
-0.12(-4.86%)
Mar 01, 2010
2.268
2.513
2.268
2.391
32,301
+0.13(+5.71%)
Feb 26, 2010
2.339
2.339
2.261
2.261
2,730
-0.12(-5.15%)
Feb 25, 2010
2.358
2.384
2.320
2.384
7,274
+0.12(+5.13%)
Feb 24, 2010
2.268
2.320
2.268
2.268
10,937
-0.03(-1.13%)
Feb 23, 2010
2.339
2.339
2.294
2.294
4,016
-0.10(-4.31%)
Feb 22, 2010
2.397
2.397
2.397
2.397
284
-0.03(-1.07%)
Feb 19, 2010
2.397
2.423
2.294
2.423
16,044
+0.00(+0.00%)
Feb 18, 2010
2.423
2.423
2.423
2.423
3,332
-0.01(-0.53%)
Feb 17, 2010
2.410
2.436
2.410
2.436
619
+0.01(+0.53%)
Feb 16, 2010
2.436
2.436
2.423
2.423
2,553
-0.01(-0.53%)
Feb 12, 2010
2.429
2.436
2.436
2.436
1,238
+0.01(+0.27%)
Feb 11, 2010
2.339
2.429
2.339
2.429
4,734
+0.12(+5.32%)
Feb 10, 2010
2.339
2.339
2.300
2.307
7,103
-0.05(-1.92%)
Feb 09, 2010
2.423
2.423
2.352
2.352
1,857
-0.11(-4.46%)
Feb 08, 2010
2.300
2.462
2.300
2.462
15,919
+0.16(+6.72%)
Feb 05, 2010
2.307
2.307
2.307
2.307
154
+0.01(+0.28%)
Feb 04, 2010
2.365
2.378
2.300
2.300
29,918
-0.03(-1.11%)
Feb 03, 2010
2.358
2.391
2.326
2.326
19,426
-0.02(-0.83%)
Feb 02, 2010
2.436
2.436
2.326
2.345
12,381
-0.10(-4.22%)
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
.