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, 2012
4.303
4.361
4.264
4.355
138,503
+0.03(+0.75%)
Apr 27, 2012
4.290
4.323
4.096
4.323
47,998
+0.07(+1.67%)
Apr 26, 2012
4.271
4.361
4.206
4.252
78,642
-0.03(-0.60%)
Apr 25, 2012
4.226
4.329
4.155
4.277
55,094
+0.08(+2.00%)
Apr 24, 2012
3.961
4.222
3.909
4.193
106,338
+0.23(+5.87%)
Apr 23, 2012
3.987
4.019
3.896
3.961
69,425
-0.12(-3.01%)
Apr 20, 2012
4.006
4.180
3.954
4.084
85,066
+0.14(+3.61%)
Apr 19, 2012
4.045
4.064
3.922
3.941
301,135
-0.06(-1.61%)
Apr 18, 2012
4.148
4.148
3.987
4.006
33,112
-0.18(-4.32%)
Apr 17, 2012
4.122
4.239
4.064
4.187
56,188
+0.10(+2.53%)
Apr 16, 2012
4.006
4.090
3.928
4.084
58,449
+0.11(+2.76%)
Apr 13, 2012
4.168
4.168
3.941
3.974
89,508
-0.19(-4.65%)
Apr 12, 2012
4.135
4.213
4.109
4.168
48,416
+0.02(+0.47%)
Apr 11, 2012
4.135
4.168
4.038
4.148
72,002
+0.04(+0.94%)
Apr 10, 2012
4.271
4.290
4.104
4.109
91,642
-0.17(-3.93%)
Apr 09, 2012
4.180
4.329
4.135
4.277
97,383
-0.04(-0.90%)
Apr 05, 2012
4.187
4.361
4.187
4.316
73,302
+0.10(+2.30%)
Apr 04, 2012
4.277
4.336
4.187
4.219
91,206
-0.14(-3.12%)
Apr 03, 2012
4.361
4.387
4.232
4.355
207,245
-0.01(-0.15%)
Apr 02, 2012
4.155
4.368
4.148
4.361
201,379
+0.21(+4.98%)
Mar 30, 2012
4.148
4.174
4.058
4.155
122,142
+0.05(+1.26%)
Mar 29, 2012
4.109
4.109
4.084
4.103
20,248
-0.06(-1.40%)
Mar 28, 2012
4.116
4.174
4.019
4.161
49,592
+0.06(+1.58%)
Mar 27, 2012
4.077
4.122
4.006
4.096
112,322
+0.03(+0.79%)
Mar 26, 2012
4.064
4.122
3.994
4.064
89,551
+0.05(+1.29%)
Mar 23, 2012
3.948
4.019
3.935
4.012
46,526
+0.06(+1.47%)
Mar 22, 2012
4.000
4.032
3.916
3.954
92,017
-0.09(-2.24%)
Mar 21, 2012
4.032
4.116
4.019
4.045
64,982
+0.03(+0.80%)
Mar 20, 2012
4.096
4.096
3.987
4.012
298,823
-0.12(-2.97%)
Mar 19, 2012
4.148
4.232
4.084
4.135
528,375
+0.00(+0.00%)
Mar 16, 2012
4.019
4.200
3.961
4.135
530,699
+0.11(+2.73%)
Mar 15, 2012
3.870
4.051
3.838
4.025
528,847
+0.16(+4.18%)
Mar 14, 2012
3.890
3.903
3.786
3.864
369,985
-0.01(-0.17%)
Mar 13, 2012
3.793
3.909
3.780
3.870
1,908,910
+0.13(+3.45%)
Mar 12, 2012
3.709
3.773
3.702
3.741
336,991
+0.01(+0.17%)
Mar 09, 2012
3.638
3.838
3.638
3.735
158,179
+0.10(+2.66%)
Mar 08, 2012
3.592
3.709
3.528
3.638
45,786
+0.06(+1.62%)
Mar 07, 2012
3.470
3.580
3.450
3.580
66,308
+0.10(+2.97%)
Mar 06, 2012
3.528
3.605
3.450
3.476
71,714
-0.11(-3.06%)
Mar 05, 2012
3.521
3.605
3.521
3.586
133,668
+0.03(+0.91%)
Mar 02, 2012
3.521
3.631
3.431
3.554
184,495
+0.05(+1.48%)
Mar 01, 2012
3.405
3.541
3.392
3.502
67,545
+0.11(+3.24%)
Feb 29, 2012
3.412
3.508
3.392
3.392
97,782
+0.00(+0.00%)
Feb 28, 2012
3.431
3.496
3.392
3.392
77,608
-0.05(-1.32%)
Feb 27, 2012
3.392
3.489
3.392
3.437
47,436
+0.01(+0.19%)
Feb 24, 2012
3.450
3.554
3.360
3.431
81,282
-0.02(-0.56%)
Feb 23, 2012
3.366
3.502
3.295
3.450
75,070
+0.09(+2.69%)
Feb 22, 2012
3.399
3.450
3.353
3.360
51,215
-0.06(-1.70%)
Feb 21, 2012
3.483
3.506
3.382
3.418
501,847
-0.03(-0.75%)
Feb 17, 2012
3.502
3.508
3.437
3.444
47,278
-0.05(-1.48%)
Feb 16, 2012
3.334
3.496
3.328
3.496
23,235
+0.17(+5.05%)
Feb 15, 2012
3.477
3.477
3.315
3.328
43,370
-0.06(-1.72%)
Feb 14, 2012
3.476
3.573
3.263
3.386
61,362
-0.12(-3.32%)
Feb 13, 2012
3.444
3.515
3.405
3.502
33,063
+0.08(+2.46%)
Feb 10, 2012
3.489
3.567
3.412
3.418
56,021
-0.11(-3.11%)
Feb 09, 2012
3.638
3.638
3.528
3.528
44,655
-0.09(-2.50%)
Feb 08, 2012
3.592
3.631
3.547
3.618
134,233
+0.03(+0.90%)
Feb 07, 2012
3.683
3.689
3.547
3.586
87,108
-0.10(-2.80%)
Feb 06, 2012
3.689
3.760
3.644
3.689
60,792
-0.01(-0.17%)
Feb 03, 2012
3.541
3.760
3.437
3.696
116,941
+0.22(+6.32%)
Feb 02, 2012
3.276
3.541
3.256
3.476
900,615
+0.22(+6.75%)
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
.