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 29, 2011
3.328
3.418
3.328
3.379
89,533
+0.08(+2.35%)
Apr 28, 2011
3.289
3.347
3.289
3.302
6,840
-0.02(-0.58%)
Apr 27, 2011
3.166
3.360
3.083
3.321
30,402
+0.16(+5.11%)
Apr 26, 2011
3.282
3.282
3.160
3.160
2,476
-0.12(-3.74%)
Apr 25, 2011
3.244
3.392
3.244
3.282
41,477
+0.05(+1.60%)
Apr 21, 2011
3.198
3.237
3.134
3.231
21,162
+0.02(+0.60%)
Apr 20, 2011
3.082
3.211
3.069
3.211
33,603
+0.08(+2.69%)
Apr 19, 2011
3.088
3.153
3.069
3.127
39,360
+0.04(+1.26%)
Apr 18, 2011
3.166
3.166
3.069
3.088
3,093
-0.02(-0.62%)
Apr 15, 2011
3.076
3.108
3.061
3.108
4,584
+0.03(+1.05%)
Apr 14, 2011
3.027
3.121
2.992
3.076
18,270
+0.08(+2.81%)
Apr 13, 2011
2.998
3.056
2.985
2.992
5,641
-0.03(-0.86%)
Apr 12, 2011
3.011
3.030
2.990
3.017
10,446
-0.01(-0.43%)
Apr 11, 2011
3.101
3.101
3.005
3.030
5,194
-0.01(-0.42%)
Apr 08, 2011
3.069
3.076
3.011
3.043
13,746
-0.05(-1.67%)
Apr 07, 2011
3.192
3.295
3.011
3.095
16,713
-0.03(-1.08%)
Apr 06, 2011
2.998
3.134
2.998
3.129
12,923
+0.12(+3.91%)
Apr 04, 2011
3.011
3.011
3.011
3.011
0
+0.01(+0.22%)
Apr 01, 2011
3.037
3.063
3.005
3.005
171,744
+0.00(+0.00%)
Mar 31, 2011
3.005
3.005
3.005
3.005
2,166
+0.00(+0.00%)
Mar 30, 2011
3.037
3.069
2.908
3.005
40,508
-0.04(-1.27%)
Mar 28, 2011
3.043
3.043
3.043
3.043
0
+0.01(+0.43%)
Mar 25, 2011
3.037
3.043
3.030
3.030
3,095
-0.01(-0.21%)
Mar 24, 2011
3.056
3.114
3.037
3.037
2,476
+0.03(+1.07%)
Mar 23, 2011
3.005
3.005
3.005
3.005
464
-0.10(-3.32%)
Mar 22, 2011
3.173
3.211
3.017
3.108
9,131
-0.08(-2.63%)
Mar 21, 2011
3.179
3.211
3.179
3.192
1,083
-0.03(-0.80%)
Mar 18, 2011
3.005
3.231
2.933
3.218
27,944
+0.19(+6.41%)
Mar 17, 2011
3.017
3.153
2.966
3.024
10,369
+0.03(+1.08%)
Mar 16, 2011
2.992
2.998
2.914
2.992
13,599
-0.04(-1.28%)
Mar 15, 2011
3.043
3.043
2.959
3.030
12,796
-0.03(-1.05%)
Mar 14, 2011
3.043
3.063
3.043
3.063
928
+0.05(+1.50%)
Mar 11, 2011
2.966
3.231
2.933
3.017
17,810
+0.07(+2.41%)
Mar 10, 2011
2.945
2.953
2.930
2.946
2,089
-0.01(-0.22%)
Mar 09, 2011
2.940
2.978
2.914
2.953
4,198
+0.00(+0.00%)
Mar 08, 2011
2.959
2.979
2.940
2.953
3,315
+0.01(+0.22%)
Mar 07, 2011
2.946
3.063
2.940
2.946
4,573
+0.00(+0.00%)
Mar 04, 2011
2.972
3.017
2.946
2.946
14,193
-0.06(-1.94%)
Mar 03, 2011
2.959
3.005
2.921
3.005
27,680
+0.03(+1.09%)
Mar 02, 2011
2.972
3.043
2.928
2.972
37,884
+0.00(+0.00%)
Mar 01, 2011
2.940
2.972
2.940
2.972
26,220
+0.05(+1.77%)
Feb 28, 2011
3.185
3.198
2.921
2.921
120,773
-0.23(-7.38%)
Feb 25, 2011
3.114
3.231
3.114
3.153
24,584
+0.01(+0.41%)
Feb 24, 2011
3.185
3.192
2.979
3.140
16,767
-0.06(-1.82%)
Feb 23, 2011
3.166
3.205
3.121
3.198
6,362
+0.03(+0.81%)
Feb 22, 2011
3.231
3.231
3.076
3.172
12,365
-0.09(-2.77%)
Feb 18, 2011
3.295
3.353
3.256
3.263
15,261
-0.03(-0.98%)
Feb 17, 2011
3.172
3.295
3.172
3.295
16,504
+0.06(+2.00%)
Feb 16, 2011
3.231
3.231
3.183
3.231
9,225
+0.01(+0.20%)
Feb 15, 2011
3.269
3.269
3.198
3.224
19,059
-0.05(-1.38%)
Feb 14, 2011
3.205
3.269
3.198
3.269
22,203
+0.04(+1.20%)
Feb 11, 2011
3.192
3.263
3.192
3.231
32,231
+0.03(+1.01%)
Feb 10, 2011
3.160
3.211
3.114
3.198
12,690
-0.01(-0.20%)
Feb 09, 2011
3.224
3.231
3.205
3.205
11,021
-0.05(-1.39%)
Feb 08, 2011
3.224
3.295
3.198
3.250
35,311
+0.06(+1.82%)
Feb 07, 2011
3.263
3.263
3.166
3.192
19,692
-0.04(-1.20%)
Feb 04, 2011
3.069
3.231
3.043
3.231
31,496
+0.19(+6.38%)
Feb 03, 2011
2.998
3.063
2.843
3.037
28,087
+0.10(+3.30%)
Feb 02, 2011
2.940
2.966
2.888
2.940
3,437
+0.00(+0.00%)
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
.