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 (%)
Jun 30, 2017
10.04
10.04
9.888
9.967
136,335
-0.09(-0.86%)
Jun 29, 2017
9.938
10.07
9.837
10.05
174,658
+0.22(+2.28%)
Jun 28, 2017
9.620
9.852
9.548
9.830
142,370
+0.26(+2.72%)
Jun 27, 2017
9.642
9.656
9.519
9.570
94,275
-0.02(-0.23%)
Jun 26, 2017
9.454
9.638
9.382
9.591
177,603
+0.17(+1.84%)
Jun 23, 2017
9.280
9.418
1,796,342
-0.04(-0.38%)
Jun 22, 2017
9.476
9.541
9.316
9.454
134,731
-0.02(-0.23%)
Jun 21, 2017
9.779
9.797
9.457
9.476
162,821
-0.35(-3.61%)
Jun 20, 2017
9.888
9.938
9.783
9.830
93,106
-0.09(-0.95%)
Jun 19, 2017
9.924
9.982
9.823
9.924
112,262
+0.03(+0.29%)
Jun 16, 2017
9.989
10.05
9.848
9.895
195,379
-0.14(-1.44%)
Jun 15, 2017
9.910
10.13
9.910
10.04
117,905
+0.04(+0.36%)
Jun 14, 2017
10.08
10.12
9.808
10.00
373,205
-0.14(-1.35%)
Jun 13, 2017
9.938
10.18
9.801
10.14
394,126
+0.23(+2.34%)
Jun 12, 2017
9.910
10.16
9.837
9.910
383,596
+0.03(+0.29%)
Jun 09, 2017
9.910
9.982
9.794
9.881
377,413
+0.03(+0.29%)
Jun 08, 2017
9.707
9.931
9.707
9.852
334,694
+0.11(+1.11%)
Jun 07, 2017
9.684
9.859
9.635
9.743
100,896
+0.04(+0.45%)
Jun 06, 2017
9.714
9.881
9.599
9.700
109,958
-0.09(-0.89%)
Jun 05, 2017
9.758
9.910
9.664
9.787
113,121
+0.02(+0.22%)
Jun 02, 2017
9.707
9.967
9.693
9.765
119,542
+0.01(+0.07%)
Jun 01, 2017
9.729
9.982
9.548
9.758
132,006
+0.02(+0.22%)
May 31, 2017
9.721
9.967
9.555
9.736
423,896
+0.04(+0.37%)
May 30, 2017
9.714
9.750
9.555
9.700
105,910
-0.07(-0.74%)
May 26, 2017
9.837
9.873
9.736
9.772
126,201
-0.07(-0.73%)
May 25, 2017
9.844
9.873
9.794
9.844
104,409
+0.04(+0.37%)
May 24, 2017
9.866
9.873
9.765
9.808
83,319
-0.06(-0.59%)
May 23, 2017
9.873
9.924
9.773
9.866
102,749
+0.00(+0.00%)
May 22, 2017
9.895
9.975
9.779
9.866
66,754
-0.01(-0.07%)
May 19, 2017
9.910
9.996
9.844
9.873
90,435
-0.06(-0.58%)
May 18, 2017
9.859
10.09
9.816
9.931
126,875
+0.08(+0.81%)
May 17, 2017
10.08
10.13
9.758
9.852
113,922
-0.38(-3.68%)
May 16, 2017
10.23
10.31
10.12
10.23
90,155
+0.04(+0.35%)
May 15, 2017
10.14
10.21
10.13
10.19
86,692
+0.07(+0.64%)
May 12, 2017
10.23
10.27
10.07
10.13
87,664
-0.14(-1.41%)
May 11, 2017
10.43
10.43
10.17
10.27
101,351
-0.21(-2.00%)
May 10, 2017
10.50
10.61
10.34
10.48
117,268
-0.05(-0.48%)
May 09, 2017
10.67
10.70
10.46
10.53
109,181
-0.09(-0.82%)
May 08, 2017
10.56
10.63
10.49
10.62
143,816
+0.06(+0.54%)
May 05, 2017
10.62
10.63
10.07
10.56
164,508
+0.00(+0.00%)
May 04, 2017
10.46
10.56
10.41
10.56
222,275
+0.17(+1.59%)
May 03, 2017
10.35
10.51
10.34
10.40
164,214
-0.01(-0.07%)
May 02, 2017
10.35
10.42
10.30
10.40
100,559
+0.02(+0.21%)
May 01, 2017
10.29
10.50
10.22
10.38
91,497
+0.12(+1.19%)
Apr 28, 2017
10.66
10.66
10.17
10.26
359,099
-0.19(-1.86%)
Apr 27, 2017
10.60
10.63
10.40
10.45
94,283
-0.15(-1.42%)
Apr 26, 2017
10.45
10.68
10.42
10.60
122,876
+0.19(+1.86%)
Apr 25, 2017
10.45
10.51
10.32
10.41
149,755
+0.06(+0.63%)
Apr 24, 2017
10.41
10.53
10.30
10.35
134,339
+0.14(+1.41%)
Apr 21, 2017
10.10
10.27
9.936
10.20
78,952
+0.09(+0.92%)
Apr 20, 2017
10.07
10.19
10.04
10.11
118,981
+0.04(+0.43%)
Apr 19, 2017
9.922
10.11
9.922
10.07
168,764
+0.17(+1.74%)
Apr 18, 2017
9.699
9.914
9.699
9.893
115,697
+0.13(+1.32%)
Apr 17, 2017
9.677
9.785
9.620
9.763
110,224
+0.14(+1.49%)
Apr 13, 2017
9.641
9.835
9.620
9.620
147,702
-0.08(-0.81%)
Apr 12, 2017
9.914
9.972
9.684
9.699
104,537
-0.24(-2.39%)
Apr 11, 2017
9.735
9.954
9.735
9.936
69,796
+0.17(+1.69%)
Apr 10, 2017
9.893
9.965
9.684
9.771
88,719
-0.12(-1.23%)
Apr 07, 2017
9.871
9.936
9.792
9.893
83,728
-0.04(-0.36%)
Apr 06, 2017
9.807
9.957
9.763
9.929
83,351
+0.12(+1.25%)
Apr 05, 2017
10.04
10.14
9.792
9.807
92,841
-0.20(-2.01%)
Apr 04, 2017
10.17
10.17
9.929
10.01
107,942
-0.13(-1.28%)
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
.