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, 2019
9.106
9.222
9.049
9.152
186,735
-0.07(-0.75%)
May 30, 2019
9.352
9.383
9.129
9.222
129,028
-0.12(-1.32%)
May 29, 2019
9.222
9.395
9.222
9.345
529,264
+0.01(+0.08%)
May 28, 2019
9.383
9.421
9.291
9.337
209,976
-0.07(-0.74%)
May 24, 2019
9.337
9.421
9.283
9.406
267,545
+0.22(+2.34%)
May 23, 2019
9.268
9.567
9.122
9.191
166,771
-0.15(-1.64%)
May 22, 2019
9.414
9.452
9.309
9.345
152,976
-0.08(-0.90%)
May 21, 2019
9.360
9.521
9.360
9.429
347,245
+0.05(+0.57%)
May 20, 2019
9.306
9.552
9.306
9.375
412,601
+0.10(+1.08%)
May 17, 2019
9.168
9.314
9.099
9.275
2,157,798
-0.12(-1.23%)
May 16, 2019
9.275
9.483
9.275
9.391
100,706
+0.13(+1.41%)
May 15, 2019
9.229
9.291
9.106
9.260
368,918
-0.02(-0.17%)
May 14, 2019
9.068
9.306
9.068
9.275
206,614
+0.21(+2.29%)
May 13, 2019
9.306
9.345
9.030
9.068
250,132
-0.37(-3.91%)
May 10, 2019
9.337
9.437
9.237
9.437
112,041
+0.03(+0.33%)
May 09, 2019
9.345
9.444
9.298
9.406
100,442
+0.01(+0.08%)
May 08, 2019
9.498
9.590
9.398
9.398
101,841
-0.10(-1.05%)
May 07, 2019
9.559
9.643
9.468
9.498
199,238
-0.16(-1.65%)
May 06, 2019
9.475
9.696
9.468
9.658
139,246
+0.04(+0.40%)
May 03, 2019
9.521
9.666
9.521
9.620
119,961
+0.14(+1.44%)
May 02, 2019
9.415
9.529
9.354
9.483
85,066
+0.06(+0.65%)
May 01, 2019
9.536
9.605
9.331
9.422
120,369
-0.11(-1.12%)
Apr 30, 2019
9.612
9.635
9.513
9.529
259,595
-0.11(-1.11%)
Apr 29, 2019
9.285
9.650
9.255
9.635
231,678
+0.37(+3.94%)
Apr 26, 2019
9.232
9.293
9.042
9.270
264,229
-0.34(-3.56%)
Apr 25, 2019
9.749
9.757
9.525
9.612
184,953
-0.15(-1.56%)
Apr 24, 2019
9.666
9.864
9.567
9.765
159,321
+0.13(+1.34%)
Apr 23, 2019
9.407
9.666
9.369
9.635
111,330
+0.25(+2.68%)
Apr 22, 2019
9.590
9.590
9.300
9.384
104,493
-0.22(-2.30%)
Apr 18, 2019
9.727
9.818
9.567
9.605
112,077
-0.17(-1.71%)
Apr 17, 2019
9.757
9.795
9.658
9.772
106,477
+0.04(+0.39%)
Apr 16, 2019
9.529
9.765
9.513
9.734
152,651
+0.22(+2.32%)
Apr 15, 2019
9.704
9.704
9.506
9.513
91,948
-0.17(-1.73%)
Apr 12, 2019
9.605
9.727
9.521
9.681
150,312
+0.14(+1.52%)
Apr 11, 2019
9.590
9.635
9.513
9.536
93,932
-0.03(-0.32%)
Apr 10, 2019
9.445
9.574
9.437
9.567
125,865
+0.11(+1.21%)
Apr 09, 2019
9.521
9.605
9.445
9.453
142,702
-0.11(-1.11%)
Apr 08, 2019
9.567
9.597
9.513
9.559
64,656
-0.02(-0.16%)
Apr 05, 2019
9.628
9.689
9.544
9.574
148,604
-0.07(-0.71%)
Apr 04, 2019
9.392
9.658
9.392
9.643
121,552
+0.24(+2.59%)
Apr 03, 2019
9.392
9.437
9.293
9.399
464,000
+0.11(+1.15%)
Apr 02, 2019
9.323
9.384
9.270
9.293
82,086
-0.05(-0.57%)
Apr 01, 2019
9.224
9.415
9.209
9.346
140,744
+0.14(+1.49%)
Mar 29, 2019
9.247
9.308
9.171
9.209
145,845
-0.01(-0.08%)
Mar 28, 2019
9.118
9.224
9.049
9.217
134,423
+0.08(+0.83%)
Mar 27, 2019
9.163
9.201
9.019
9.141
145,425
-0.05(-0.50%)
Mar 26, 2019
8.889
9.201
8.889
9.186
205,688
+0.33(+3.78%)
Mar 25, 2019
8.790
8.950
8.669
8.851
217,266
+0.05(+0.52%)
Mar 22, 2019
9.232
9.232
8.783
8.806
206,680
-0.50(-5.40%)
Mar 21, 2019
9.369
9.506
9.293
9.308
158,925
-0.58(-5.85%)
Mar 20, 2019
9.749
9.886
9.422
9.886
135,156
+0.14(+1.41%)
Mar 19, 2019
10.09
10.09
9.742
9.749
86,046
-0.27(-2.73%)
Mar 18, 2019
9.864
10.06
9.864
10.02
97,169
+0.15(+1.54%)
Mar 15, 2019
9.932
9.947
9.803
9.871
584,433
-0.07(-0.69%)
Mar 14, 2019
9.909
9.947
9.879
9.940
157,109
+0.03(+0.31%)
Mar 13, 2019
9.932
10.02
9.871
9.909
108,576
-0.02(-0.23%)
Mar 12, 2019
10.09
10.09
9.924
9.932
76,249
-0.17(-1.66%)
Mar 11, 2019
9.909
10.10
9.902
10.10
82,442
+0.20(+2.00%)
Mar 08, 2019
9.848
9.963
9.848
9.902
97,624
+0.02(+0.23%)
Mar 07, 2019
10.07
10.07
9.864
9.879
104,449
-0.19(-1.89%)
Mar 06, 2019
10.44
10.44
10.03
10.07
119,057
-0.37(-3.57%)
Mar 05, 2019
10.54
10.54
10.34
10.44
125,219
-0.05(-0.51%)
Mar 04, 2019
10.57
10.64
10.43
10.50
106,157
-0.08(-0.79%)
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
.