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
)
8.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
8.210
8.320
8.110
8.150
161,740
+0.00(+0.00%)
May 23, 2024
8.330
8.345
8.100
8.150
640,962
-0.16(-1.93%)
May 22, 2024
8.350
8.380
8.280
8.310
162,926
-0.06(-0.72%)
May 21, 2024
8.380
8.405
8.345
8.370
154,810
+0.01(+0.12%)
May 20, 2024
8.500
8.571
8.360
8.360
170,692
-0.14(-1.65%)
May 17, 2024
8.470
8.580
8.440
8.500
196,679
+0.09(+1.07%)
May 16, 2024
8.410
8.465
8.370
8.410
245,670
-0.01(-0.12%)
May 15, 2024
8.420
8.430
8.325
8.420
176,785
+0.12(+1.45%)
May 14, 2024
8.430
8.495
8.220
8.300
291,237
-0.06(-0.72%)
May 13, 2024
8.440
8.505
8.350
8.360
276,356
-0.04(-0.48%)
May 10, 2024
8.340
8.430
8.330
8.400
234,023
+0.03(+0.36%)
May 09, 2024
8.370
8.370
8.300
8.370
202,452
+0.02(+0.24%)
May 08, 2024
8.100
8.360
8.040
8.350
219,789
+0.18(+2.20%)
May 07, 2024
8.268
8.298
8.170
8.170
256,681
-0.08(-0.95%)
May 06, 2024
8.318
8.337
8.239
8.249
364,816
-0.06(-0.71%)
May 03, 2024
8.200
8.313
8.140
8.308
345,488
+0.23(+2.80%)
May 02, 2024
8.052
8.150
8.032
8.081
288,373
+0.08(+0.98%)
May 01, 2024
7.894
8.131
7.845
8.003
402,869
+0.19(+2.39%)
Apr 30, 2024
7.855
7.899
7.791
7.816
466,819
-0.08(-1.00%)
Apr 29, 2024
7.904
7.973
7.796
7.894
489,841
+0.02(+0.25%)
Apr 26, 2024
7.727
7.894
7.540
7.875
840,821
-0.18(-2.20%)
Apr 25, 2024
8.140
8.150
8.003
8.052
329,204
-0.18(-2.15%)
Apr 24, 2024
8.091
8.249
7.993
8.229
318,047
+0.06(+0.72%)
Apr 23, 2024
8.003
8.229
7.973
8.170
266,003
+0.16(+1.97%)
Apr 22, 2024
7.983
8.081
7.963
8.013
304,558
+0.02(+0.25%)
Apr 19, 2024
7.727
7.998
7.727
7.993
382,475
+0.22(+2.78%)
Apr 18, 2024
7.737
7.855
7.737
7.776
300,134
+0.05(+0.64%)
Apr 17, 2024
7.816
7.885
7.727
7.727
295,109
-0.03(-0.38%)
Apr 16, 2024
7.698
7.806
7.619
7.757
283,938
-0.04(-0.51%)
Apr 15, 2024
7.825
7.914
7.717
7.796
267,416
+0.01(+0.13%)
Apr 12, 2024
7.737
7.796
7.712
7.786
249,684
-0.01(-0.13%)
Apr 11, 2024
7.835
7.934
7.698
7.796
267,055
+0.02(+0.25%)
Apr 10, 2024
7.973
7.973
7.648
7.776
616,647
-0.31(-3.89%)
Apr 09, 2024
8.160
8.219
8.091
8.091
261,050
-0.03(-0.36%)
Apr 08, 2024
7.904
8.180
7.904
8.121
314,713
+0.12(+1.48%)
Apr 05, 2024
8.032
8.076
7.993
8.003
280,922
-0.04(-0.49%)
Apr 04, 2024
8.219
8.298
8.042
8.042
363,886
-0.08(-0.97%)
Apr 03, 2024
8.160
8.229
8.091
8.121
412,963
-0.08(-0.96%)
Apr 02, 2024
8.337
8.357
8.101
8.200
304,722
-0.08(-0.95%)
Apr 01, 2024
8.416
8.460
8.259
8.278
289,536
-0.17(-1.98%)
Mar 28, 2024
8.416
8.495
8.377
8.446
361,932
+0.05(+0.59%)
Mar 27, 2024
8.101
8.396
8.101
8.396
357,039
+0.31(+3.90%)
Mar 26, 2024
8.170
8.209
8.052
8.081
226,475
-0.07(-0.85%)
Mar 25, 2024
8.190
8.288
8.116
8.150
163,470
+0.00(+0.00%)
Mar 22, 2024
8.327
8.327
8.140
8.150
595,964
-0.15(-1.78%)
Mar 21, 2024
8.278
8.367
8.239
8.298
313,081
+0.09(+1.08%)
Mar 20, 2024
7.944
8.298
7.825
8.209
318,932
+0.24(+2.96%)
Mar 19, 2024
7.894
8.013
7.855
7.973
367,396
+0.08(+1.00%)
Mar 18, 2024
7.983
8.013
7.875
7.894
576,121
-0.11(-1.35%)
Mar 15, 2024
8.013
8.140
7.993
8.003
974,148
+0.00(+0.00%)
Mar 14, 2024
8.229
8.236
7.958
8.003
449,402
-0.27(-3.21%)
Mar 13, 2024
8.318
8.367
8.219
8.268
398,696
-0.02(-0.24%)
Mar 12, 2024
8.406
8.406
8.249
8.288
371,734
-0.13(-1.52%)
Mar 11, 2024
8.436
8.485
8.367
8.416
317,243
-0.05(-0.58%)
Mar 08, 2024
8.485
8.505
8.382
8.465
394,342
+0.11(+1.30%)
Mar 07, 2024
8.465
8.583
8.337
8.357
246,768
-0.02(-0.24%)
Mar 06, 2024
8.416
8.524
8.190
8.377
465,346
-0.04(-0.47%)
Mar 05, 2024
8.111
8.465
8.111
8.416
318,938
+0.26(+3.14%)
Mar 04, 2024
8.200
8.318
8.121
8.160
412,148
-0.01(-0.12%)
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
.