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, 2015
6.183
6.197
5.988
5.988
49,475
-0.21(-3.36%)
Apr 29, 2015
6.291
6.297
6.197
6.197
33,049
-0.09(-1.50%)
Apr 28, 2015
6.210
6.311
6.136
6.291
83,532
+0.13(+2.18%)
Apr 27, 2015
6.129
6.230
6.102
6.156
52,168
+0.07(+1.10%)
Apr 24, 2015
5.948
6.102
5.928
6.089
138,431
+0.11(+1.80%)
Apr 23, 2015
6.002
6.042
5.968
5.981
54,370
-0.07(-1.11%)
Apr 22, 2015
6.042
6.049
6.015
6.049
9,226
+0.01(+0.11%)
Apr 21, 2015
6.049
6.055
5.981
6.042
214,913
-0.01(-0.11%)
Apr 20, 2015
6.069
6.069
5.995
6.049
32,057
-0.01(-0.11%)
Apr 17, 2015
6.015
6.116
6.015
6.055
106,285
-0.01(-0.11%)
Apr 16, 2015
6.049
6.089
5.995
6.062
57,335
+0.01(+0.22%)
Apr 15, 2015
6.049
6.049
6.015
6.049
20,342
+0.01(+0.11%)
Apr 14, 2015
6.029
6.049
5.995
6.042
49,528
+0.03(+0.45%)
Apr 13, 2015
6.022
6.055
6.008
6.015
18,880
-0.02(-0.33%)
Apr 10, 2015
6.049
6.055
6.002
6.035
17,230
-0.01(-0.22%)
Apr 09, 2015
6.123
6.123
5.975
6.049
11,233
-0.13(-2.07%)
Apr 08, 2015
6.237
6.250
6.116
6.176
16,355
-0.05(-0.76%)
Apr 07, 2015
6.210
6.277
6.163
6.223
20,734
+0.02(+0.32%)
Apr 06, 2015
6.250
6.250
6.129
6.203
22,717
-0.05(-0.75%)
Apr 02, 2015
6.163
6.250
6.250
6.250
56,690
+0.10(+1.64%)
Apr 01, 2015
6.143
6.163
6.035
6.149
82,614
+0.01(+0.22%)
Mar 31, 2015
6.109
6.143
6.062
6.136
18,109
+0.05(+0.88%)
Mar 30, 2015
5.975
6.102
5.975
6.082
21,387
+0.09(+1.46%)
Mar 27, 2015
6.008
6.015
5.887
5.995
19,454
+0.01(+0.22%)
Mar 26, 2015
5.941
6.061
5.941
5.981
26,638
+0.02(+0.34%)
Mar 25, 2015
6.136
6.136
5.948
5.961
20,292
-0.17(-2.74%)
Mar 24, 2015
6.076
6.163
6.076
6.129
7,979
-0.01(-0.22%)
Mar 23, 2015
6.082
6.163
6.029
6.143
35,263
+0.07(+1.22%)
Mar 20, 2015
6.055
6.102
6.029
6.069
268,822
+0.03(+0.44%)
Mar 19, 2015
6.096
6.116
6.002
6.042
178,975
-0.04(-0.66%)
Mar 18, 2015
6.015
6.102
6.008
6.082
105,504
+0.07(+1.12%)
Mar 17, 2015
5.988
6.042
5.955
6.015
81,020
+0.04(+0.68%)
Mar 16, 2015
5.914
5.981
5.874
5.975
38,233
+0.11(+1.83%)
Mar 13, 2015
5.813
5.908
5.733
5.867
21,906
+0.05(+0.92%)
Mar 12, 2015
5.719
5.813
5.719
5.813
26,388
+0.14(+2.49%)
Mar 11, 2015
5.545
5.699
5.545
5.672
58,221
+0.15(+2.68%)
Mar 10, 2015
5.531
5.632
5.471
5.524
51,018
-0.08(-1.44%)
Mar 09, 2015
5.598
5.632
5.592
5.605
7,613
+0.03(+0.60%)
Mar 06, 2015
5.645
5.746
5.565
5.572
27,194
-0.10(-1.78%)
Mar 05, 2015
5.504
5.679
5.477
5.672
23,033
+0.15(+2.80%)
Mar 04, 2015
5.598
5.743
5.464
5.518
58,279
-0.11(-1.91%)
Mar 03, 2015
5.625
5.706
5.612
5.625
17,486
-0.03(-0.59%)
Mar 02, 2015
5.645
5.753
5.645
5.659
18,489
+0.03(+0.48%)
Feb 27, 2015
5.686
5.780
5.619
5.632
45,277
-0.07(-1.30%)
Feb 26, 2015
5.666
5.766
5.652
5.706
16,768
+0.01(+0.24%)
Feb 25, 2015
5.760
5.773
5.692
5.692
12,845
-0.03(-0.59%)
Feb 24, 2015
5.780
5.827
5.719
5.726
6,869
-0.01(-0.12%)
Feb 23, 2015
5.807
5.807
5.659
5.733
11,251
-0.07(-1.27%)
Feb 20, 2015
5.887
5.908
5.787
5.807
25,687
-0.06(-1.03%)
Feb 19, 2015
5.834
5.914
5.793
5.867
27,293
+0.02(+0.34%)
Feb 18, 2015
5.860
5.914
5.820
5.847
21,903
-0.03(-0.46%)
Feb 17, 2015
5.867
5.881
5.807
5.874
23,193
+0.03(+0.46%)
Feb 13, 2015
5.874
5.847
5.847
5.847
14,730
-0.03(-0.57%)
Feb 12, 2015
5.840
5.881
5.787
5.881
11,501
+0.06(+1.04%)
Feb 11, 2015
5.881
5.881
5.793
5.820
20,835
-0.11(-1.81%)
Feb 10, 2015
5.901
5.968
5.807
5.928
58,194
+0.07(+1.26%)
Feb 09, 2015
5.874
5.914
5.780
5.854
50,070
-0.02(-0.34%)
Feb 06, 2015
5.827
5.934
5.827
5.874
40,915
+0.06(+1.04%)
Feb 05, 2015
5.687
5.840
5.680
5.813
40,171
+0.13(+2.34%)
Feb 04, 2015
5.680
5.754
5.660
5.680
20,606
-0.04(-0.70%)
Feb 03, 2015
5.600
5.754
5.600
5.720
33,999
+0.11(+2.02%)
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
.