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
)
7.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2009
2.728
2.793
2.592
2.605
56,893
-0.14(-4.95%)
Jul 30, 2009
2.521
2.773
2.521
2.741
107,994
+0.22(+8.72%)
Jul 29, 2009
2.269
2.812
2.230
2.521
420,358
+0.27(+12.07%)
Jul 28, 2009
2.101
2.263
2.101
2.250
154,170
+0.17(+8.07%)
Jul 27, 2009
1.978
2.126
1.965
2.082
84,547
+0.10(+4.89%)
Jul 24, 2009
1.972
2.127
1.965
1.985
92,643
+0.05(+2.33%)
Jul 23, 2009
1.933
1.972
1.823
1.939
88,109
+0.01(+0.33%)
Jul 22, 2009
1.933
1.998
1.875
1.933
81,368
+0.00(+0.00%)
Jul 21, 2009
2.023
2.043
1.920
1.933
207,606
-0.05(-2.61%)
Jul 20, 2009
2.146
2.237
1.946
1.985
231,318
-0.17(-7.81%)
Jul 17, 2009
2.166
2.198
2.114
2.153
87,057
-0.01(-0.60%)
Jul 16, 2009
2.166
2.192
2.120
2.166
43,757
+0.00(+0.00%)
Jul 15, 2009
2.295
2.295
2.166
2.166
80,740
-0.07(-3.18%)
Jul 14, 2009
2.217
2.295
2.179
2.237
68,216
+0.02(+1.02%)
Jul 13, 2009
2.127
2.263
2.107
2.214
80,160
+0.02(+1.03%)
Jul 10, 2009
2.166
2.347
2.159
2.192
83,558
+0.03(+1.19%)
Jul 09, 2009
2.198
2.288
2.140
2.166
114,149
+0.00(+0.00%)
Jul 08, 2009
2.301
2.379
2.159
2.166
55,679
-0.12(-5.10%)
Jul 07, 2009
2.353
2.418
2.269
2.282
98,287
-0.05(-2.22%)
Jul 06, 2009
2.392
2.450
2.327
2.334
53,011
-0.03(-1.10%)
Jul 02, 2009
2.424
2.450
2.360
2.360
110,576
-0.09(-3.69%)
Jul 01, 2009
2.431
2.489
2.373
2.450
79,583
+0.04(+1.61%)
Jun 30, 2009
2.360
2.424
2.353
2.411
110,067
+0.08(+3.32%)
Jun 29, 2009
2.424
2.541
2.288
2.334
270,692
-0.02(-0.82%)
Jun 26, 2009
2.618
2.663
2.334
2.353
2,802,913
-0.30(-11.22%)
Jun 25, 2009
2.554
2.657
2.457
2.651
86,539
+0.19(+7.61%)
Jun 24, 2009
2.657
2.683
2.457
2.463
93,621
-0.17(-6.39%)
Jun 23, 2009
2.489
2.689
2.437
2.631
138,160
+0.18(+7.39%)
Jun 22, 2009
2.625
2.780
2.392
2.450
237,436
-0.17(-6.42%)
Jun 19, 2009
2.670
2.757
2.618
2.618
211,082
+0.00(+0.00%)
Jun 18, 2009
2.909
2.948
2.592
2.618
164,660
-0.29(-10.00%)
Jun 17, 2009
2.935
3.058
2.909
2.909
94,962
-0.01(-0.44%)
Jun 16, 2009
3.032
3.048
2.916
2.922
48,132
-0.20(-6.42%)
Jun 15, 2009
3.019
3.129
2.961
3.122
54,582
+0.16(+5.46%)
Jun 12, 2009
2.909
3.045
2.909
2.961
64,454
+0.07(+2.46%)
Jun 11, 2009
2.877
3.155
2.806
2.890
236,279
+0.09(+3.23%)
Jun 10, 2009
3.368
3.407
2.773
2.799
135,029
-0.50(-15.26%)
Jun 09, 2009
3.717
3.750
3.252
3.303
38,138
-0.26(-7.26%)
Jun 08, 2009
3.562
3.640
3.433
3.562
59,500
-0.06(-1.61%)
Jun 05, 2009
3.698
3.834
3.594
3.620
35,625
-0.01(-0.36%)
Jun 04, 2009
3.678
3.782
3.588
3.633
29,531
-0.02(-0.53%)
Jun 03, 2009
3.762
3.814
3.588
3.653
40,673
-0.16(-4.07%)
Jun 02, 2009
3.808
4.002
3.782
3.808
69,072
-0.11(-2.81%)
Jun 01, 2009
4.024
4.137
3.846
3.918
40,730
-0.01(-0.16%)
May 29, 2009
4.021
4.021
3.840
3.924
105,969
-0.02(-0.49%)
May 28, 2009
3.969
4.034
3.937
3.943
55,410
+0.05(+1.16%)
May 27, 2009
4.506
4.545
3.834
3.898
108,604
-0.65(-14.22%)
May 26, 2009
3.931
4.583
3.931
4.545
70,145
+0.56(+14.12%)
May 22, 2009
3.963
4.196
3.898
3.982
66,990
-0.01(-0.16%)
May 21, 2009
4.480
4.480
3.931
3.989
133,626
-0.58(-12.61%)
May 20, 2009
5.049
5.075
4.383
4.564
124,145
-0.38(-7.71%)
May 19, 2009
5.004
5.165
4.849
4.945
75,456
-0.17(-3.29%)
May 18, 2009
4.642
5.152
4.364
5.114
82,126
+0.56(+12.36%)
May 15, 2009
4.803
4.900
4.357
4.551
131,319
-0.20(-4.22%)
May 14, 2009
4.383
4.803
4.344
4.752
70,145
+0.37(+8.41%)
May 13, 2009
4.661
4.706
4.299
4.383
56,162
-0.37(-7.88%)
May 12, 2009
4.887
4.920
4.687
4.758
72,234
-0.06(-1.21%)
May 11, 2009
5.004
5.094
4.752
4.816
51,533
-0.36(-6.88%)
May 08, 2009
4.939
5.172
4.784
5.172
57,311
+0.36(+7.38%)
May 07, 2009
4.745
4.933
4.732
4.816
26,873
+0.07(+1.50%)
May 06, 2009
4.635
4.849
4.525
4.745
95,732
+0.19(+4.26%)
May 05, 2009
4.803
4.803
4.532
4.551
78,356
-0.25(-5.25%)
May 04, 2009
4.726
5.139
4.687
4.803
29,050
-0.07(-1.46%)
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
.