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 (%)
Jul 30, 2021
9.379
9.447
9.250
9.302
154,981
-0.08(-0.82%)
Jul 29, 2021
9.405
9.422
9.327
9.379
171,404
+0.07(+0.74%)
Jul 28, 2021
9.405
9.413
9.207
9.310
164,872
-0.06(-0.64%)
Jul 27, 2021
9.353
9.452
9.327
9.370
108,005
-0.07(-0.73%)
Jul 26, 2021
9.387
9.559
9.387
9.439
775,614
+0.04(+0.46%)
Jul 23, 2021
9.362
9.439
9.276
9.396
124,368
+0.17(+1.86%)
Jul 22, 2021
9.482
9.611
9.164
9.224
100,769
-0.30(-3.15%)
Jul 21, 2021
9.559
9.754
9.516
9.525
175,912
+0.09(+1.00%)
Jul 20, 2021
9.327
9.714
9.320
9.430
295,128
+0.09(+1.01%)
Jul 19, 2021
9.508
9.739
9.276
9.336
306,922
-0.45(-4.56%)
Jul 16, 2021
9.902
10.04
9.628
9.782
545,239
-0.04(-0.44%)
Jul 15, 2021
9.653
9.889
9.636
9.825
272,919
+0.07(+0.70%)
Jul 14, 2021
9.748
9.902
9.671
9.756
300,624
+0.06(+0.62%)
Jul 13, 2021
9.932
9.932
9.653
9.696
217,243
-0.15(-1.48%)
Jul 12, 2021
9.568
9.851
9.525
9.842
148,025
+0.18(+1.87%)
Jul 09, 2021
9.542
9.688
9.422
9.662
187,744
+0.42(+4.55%)
Jul 08, 2021
9.430
9.430
9.079
9.242
633,227
-0.15(-1.64%)
Jul 07, 2021
9.284
9.490
9.250
9.396
231,425
+0.02(+0.18%)
Jul 06, 2021
9.525
9.525
9.293
9.379
274,804
-0.18(-1.89%)
Jul 02, 2021
9.662
9.662
9.533
9.559
160,951
-0.11(-1.15%)
Jul 01, 2021
9.679
9.739
9.619
9.671
771,669
+0.12(+1.26%)
Jun 30, 2021
9.482
9.679
9.482
9.551
303,727
+0.03(+0.27%)
Jun 29, 2021
9.568
9.705
9.516
9.525
127,321
-0.03(-0.27%)
Jun 28, 2021
9.688
9.739
9.456
9.551
310,906
-0.20(-2.02%)
Jun 25, 2021
9.611
10.01
9.611
9.748
1,049,434
-0.10(-1.05%)
Jun 24, 2021
9.782
9.877
9.705
9.851
717,444
+0.03(+0.35%)
Jun 23, 2021
9.808
9.924
9.756
9.817
339,330
+0.06(+0.62%)
Jun 22, 2021
9.722
9.812
9.516
9.756
273,592
+0.01(+0.09%)
Jun 21, 2021
9.559
9.851
9.559
9.748
323,957
+0.33(+3.46%)
Jun 18, 2021
9.799
9.851
9.405
9.422
872,637
-0.35(-3.60%)
Jun 17, 2021
10.29
10.30
9.756
9.774
199,680
-0.47(-4.61%)
Jun 16, 2021
10.08
10.34
9.928
10.25
179,813
+0.15(+1.53%)
Jun 15, 2021
9.962
10.14
9.919
10.09
364,874
+0.15(+1.55%)
Jun 14, 2021
10.13
10.19
9.817
9.937
194,912
-0.23(-2.28%)
Jun 11, 2021
10.18
10.29
10.10
10.17
336,589
+0.09(+0.85%)
Jun 10, 2021
10.24
10.28
10.01
10.08
632,969
-0.05(-0.51%)
Jun 09, 2021
10.24
10.27
10.12
10.13
245,575
-0.18(-1.75%)
Jun 08, 2021
10.21
10.37
9.954
10.31
182,230
+0.04(+0.42%)
Jun 07, 2021
10.15
10.29
10.13
10.27
85,727
+0.09(+0.84%)
Jun 04, 2021
10.18
10.21
10.07
10.19
91,386
+0.00(+0.00%)
Jun 03, 2021
10.25
10.28
10.13
10.19
105,746
+0.01(+0.08%)
Jun 02, 2021
10.25
10.34
10.13
10.18
140,958
-0.01(-0.08%)
Jun 01, 2021
10.23
10.34
10.13
10.19
270,883
+0.01(+0.08%)
May 28, 2021
10.07
10.19
9.877
10.18
300,524
+0.09(+0.94%)
May 27, 2021
10.02
10.20
9.980
10.08
135,178
+0.22(+2.26%)
May 26, 2021
9.765
9.885
9.688
9.859
149,955
+0.09(+0.97%)
May 25, 2021
10.13
10.21
9.748
9.765
188,623
-0.34(-3.35%)
May 24, 2021
10.23
10.24
10.06
10.10
74,548
-0.08(-0.80%)
May 21, 2021
10.15
10.26
10.07
10.19
124,607
+0.15(+1.54%)
May 20, 2021
10.07
10.10
9.868
10.03
123,027
-0.09(-0.93%)
May 19, 2021
10.09
10.21
9.851
10.13
124,542
-0.05(-0.51%)
May 18, 2021
10.32
10.48
10.16
10.18
151,954
-0.12(-1.17%)
May 17, 2021
10.37
10.49
10.28
10.30
201,134
-0.13(-1.24%)
May 14, 2021
10.37
10.48
10.30
10.43
165,527
+0.09(+0.83%)
May 13, 2021
9.902
10.40
9.902
10.34
160,115
+0.39(+3.88%)
May 12, 2021
10.31
10.43
9.928
9.954
254,481
-0.37(-3.57%)
May 11, 2021
10.43
10.43
10.24
10.32
152,869
-0.05(-0.49%)
May 10, 2021
10.55
10.74
10.37
10.37
406,775
-0.14(-1.29%)
May 07, 2021
10.40
10.51
10.33
10.51
128,299
-0.02(-0.16%)
May 06, 2021
10.40
10.53
10.27
10.53
171,432
+0.14(+1.31%)
May 05, 2021
10.36
10.53
10.26
10.39
123,585
-0.05(-0.49%)
May 04, 2021
10.34
10.54
10.23
10.44
129,960
+0.04(+0.41%)
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
.