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 (%)
May 31, 2002
6.268
6.277
6.267
6.277
2,476
+0.01(+0.15%)
May 28, 2002
6.461
6.461
6.248
6.267
85,277
-0.19(-3.00%)
May 27, 2002
6.289
6.461
6.287
6.461
3,095
+0.00(+0.00%)
May 24, 2002
6.289
6.461
6.287
6.461
3,095
+0.19(+3.09%)
May 23, 2002
6.249
6.623
6.248
6.267
57,264
-0.13(-2.02%)
May 22, 2002
6.248
6.397
6.248
6.397
11,298
+0.00(+0.00%)
May 21, 2002
6.268
6.397
6.216
6.397
21,667
+0.13(+2.06%)
May 20, 2002
6.190
6.267
6.190
6.267
6,035
+0.08(+1.34%)
May 17, 2002
6.267
6.267
6.184
6.184
4,023
-0.07(-1.12%)
May 16, 2002
6.274
6.397
6.255
6.255
16,869
-0.08(-1.33%)
May 15, 2002
6.390
6.390
6.332
6.339
10,369
-0.17(-2.58%)
May 14, 2002
6.235
6.507
6.235
6.507
25,381
+0.33(+5.32%)
May 13, 2002
6.203
6.300
6.151
6.178
28,941
-0.05(-0.82%)
May 10, 2002
6.229
6.229
6.229
6.229
0
+0.00(+0.00%)
May 09, 2002
6.234
6.234
6.216
6.229
4,333
-0.04(-0.62%)
May 08, 2002
6.242
6.267
6.177
6.267
24,143
+0.03(+0.41%)
May 07, 2002
6.261
6.397
6.242
6.242
18,726
-0.03(-0.40%)
May 06, 2002
6.197
6.267
6.158
6.267
6,345
+0.07(+1.14%)
May 03, 2002
6.267
6.293
6.196
6.196
70,419
-0.07(-1.13%)
May 02, 2002
6.171
6.423
6.158
6.267
59,121
+0.03(+0.52%)
May 01, 2002
6.319
6.461
6.235
6.235
60,204
-0.08(-1.33%)
Apr 30, 2002
6.331
6.332
6.203
6.319
15,476
+0.05(+0.82%)
Apr 29, 2002
6.216
6.332
6.171
6.267
9,440
-0.06(-1.02%)
Apr 26, 2002
6.145
6.332
6.145
6.332
36,060
+0.19(+3.05%)
Apr 25, 2002
6.138
6.293
6.138
6.145
147,184
-0.12(-1.96%)
Apr 24, 2002
6.106
6.461
6.080
6.267
46,739
+0.00(+0.00%)
Apr 23, 2002
6.009
6.267
6.009
6.267
21,512
+0.13(+2.11%)
Apr 22, 2002
5.983
6.235
5.983
6.138
10,059
+0.10(+1.60%)
Apr 19, 2002
5.912
6.074
5.912
6.041
72,431
+0.13(+2.19%)
Apr 18, 2002
5.886
5.912
5.886
5.912
3,250
-0.03(-0.54%)
Apr 17, 2002
5.977
5.977
5.873
5.944
56,954
+0.03(+0.55%)
Apr 16, 2002
5.880
5.912
5.815
5.912
19,500
+0.13(+2.23%)
Apr 15, 2002
5.744
5.880
5.628
5.783
36,525
+0.06(+1.13%)
Apr 12, 2002
5.654
5.718
5.654
5.718
23,369
+0.06(+1.14%)
Apr 11, 2002
5.621
5.654
5.440
5.654
5,881
+0.03(+0.59%)
Apr 10, 2002
5.524
5.621
5.473
5.621
12,226
+0.13(+2.34%)
Apr 09, 2002
5.440
5.492
5.440
5.492
12,381
+0.06(+1.07%)
Apr 08, 2002
5.434
5.434
5.434
5.434
4,333
-0.03(-0.59%)
Apr 05, 2002
5.460
5.466
5.440
5.466
8,667
+0.04(+0.71%)
Apr 04, 2002
5.427
5.427
5.427
5.427
1,547
+0.00(+0.00%)
Apr 03, 2002
5.440
5.440
5.427
5.427
2,166
+0.00(+0.00%)
Apr 02, 2002
5.492
5.492
5.427
5.427
2,940
+0.03(+0.60%)
Apr 01, 2002
5.376
5.557
5.363
5.395
3,714
+0.03(+0.60%)
Mar 29, 2002
5.492
5.628
5.363
5.363
101,992
+0.00(+0.00%)
Mar 28, 2002
5.492
5.628
5.363
5.363
101,992
-0.13(-2.35%)
Mar 27, 2002
5.427
5.492
5.363
5.492
22,131
+0.16(+3.03%)
Mar 26, 2002
5.331
5.331
5.331
5.331
309
-0.10(-1.79%)
Mar 25, 2002
5.395
5.427
5.331
5.427
10,059
+0.03(+0.60%)
Mar 22, 2002
5.324
5.486
5.234
5.395
15,631
+0.16(+3.09%)
Mar 21, 2002
5.234
5.234
5.234
5.234
154
+0.00(+0.00%)
Mar 20, 2002
5.331
5.427
5.104
5.234
32,501
-0.06(-1.22%)
Mar 19, 2002
5.234
5.298
5.169
5.298
281,058
+0.18(+3.54%)
Mar 18, 2002
5.460
5.757
5.117
5.117
11,762
-0.05(-1.00%)
Mar 15, 2002
5.298
5.460
5.169
5.169
15,167
-0.13(-2.44%)
Mar 14, 2002
5.137
5.298
5.104
5.298
55,097
+0.19(+3.80%)
Mar 13, 2002
5.072
5.156
5.007
5.104
19,346
+0.00(+0.00%)
Mar 12, 2002
4.878
5.104
4.878
5.104
18,572
+0.19(+3.95%)
Mar 11, 2002
4.846
4.911
4.846
4.911
17,643
+0.00(+0.00%)
Mar 08, 2002
4.909
4.911
4.909
4.911
3,869
+0.03(+0.66%)
Mar 07, 2002
4.710
4.878
4.710
4.878
1,547
+0.16(+3.42%)
Mar 06, 2002
4.814
4.814
4.652
4.717
10,059
+0.10(+2.10%)
Mar 05, 2002
4.684
4.684
4.620
4.620
6,964
-0.06(-1.38%)
Mar 04, 2002
4.710
4.877
4.684
4.684
12,845
-0.03(-0.69%)
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
.