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 (%)
Aug 31, 2011
2.882
2.953
2.707
2.759
109,512
-0.11(-3.83%)
Aug 30, 2011
2.856
2.901
2.753
2.869
81,508
-0.01(-0.22%)
Aug 29, 2011
2.701
2.888
2.681
2.875
82,008
+0.19(+7.23%)
Aug 26, 2011
2.610
2.707
2.585
2.681
56,146
+0.07(+2.72%)
Aug 25, 2011
2.804
2.908
2.591
2.610
112,237
-0.19(-6.91%)
Aug 24, 2011
2.753
2.843
2.643
2.804
58,175
+0.04(+1.40%)
Aug 23, 2011
2.656
2.778
2.597
2.765
104,641
+0.12(+4.65%)
Aug 22, 2011
2.681
2.785
2.604
2.643
68,517
+0.01(+0.25%)
Aug 19, 2011
2.740
2.785
2.597
2.636
78,583
-0.12(-4.23%)
Aug 18, 2011
2.785
2.921
2.714
2.753
130,333
-0.06(-2.29%)
Aug 17, 2011
2.746
2.972
2.740
2.817
71,471
+0.08(+3.07%)
Aug 16, 2011
2.753
2.804
2.701
2.733
84,065
-0.05(-1.63%)
Aug 15, 2011
2.759
2.804
2.675
2.778
61,274
+0.04(+1.42%)
Aug 12, 2011
2.772
2.811
2.688
2.740
59,698
-0.01(-0.47%)
Aug 11, 2011
2.759
2.811
2.681
2.753
133,368
+0.00(+0.00%)
Aug 10, 2011
3.030
3.037
2.746
2.753
112,442
-0.33(-10.69%)
Aug 09, 2011
2.985
3.108
2.785
3.082
122,551
+0.32(+11.45%)
Aug 08, 2011
2.959
3.134
2.765
2.765
161,358
-0.22(-7.36%)
Aug 05, 2011
3.121
3.166
2.985
2.985
49,830
-0.11(-3.55%)
Aug 04, 2011
3.172
3.172
3.069
3.095
116,548
-0.10(-3.23%)
Aug 03, 2011
3.160
3.256
3.147
3.198
78,623
+0.06(+1.85%)
Aug 02, 2011
3.211
3.263
3.108
3.140
96,934
-0.08(-2.41%)
Aug 01, 2011
3.224
3.231
3.114
3.218
84,741
-0.01(-0.20%)
Jul 29, 2011
3.005
3.276
2.917
3.224
193,305
+0.21(+6.85%)
Jul 28, 2011
3.005
3.050
2.946
3.017
66,437
+0.03(+0.86%)
Jul 27, 2011
3.095
3.121
2.972
2.992
86,575
-0.10(-3.14%)
Jul 26, 2011
3.160
3.172
3.088
3.088
42,325
-0.08(-2.65%)
Jul 25, 2011
3.218
3.218
3.166
3.172
23,195
-0.04(-1.21%)
Jul 22, 2011
3.250
3.276
3.198
3.211
28,223
-0.06(-1.97%)
Jul 21, 2011
3.295
3.302
3.198
3.276
65,711
-0.01(-0.20%)
Jul 20, 2011
3.250
3.289
3.185
3.282
15,942
+0.01(+0.40%)
Jul 19, 2011
3.256
3.269
3.224
3.269
47,899
+0.04(+1.20%)
Jul 18, 2011
3.308
3.308
3.166
3.231
44,830
-0.08(-2.34%)
Jul 15, 2011
3.153
3.321
3.153
3.308
68,523
+0.15(+4.70%)
Jul 14, 2011
3.179
3.179
3.147
3.160
28,132
-0.03(-1.01%)
Jul 13, 2011
3.295
3.295
3.147
3.192
47,328
-0.08(-2.56%)
Jul 12, 2011
3.179
3.328
3.179
3.276
69,753
+0.05(+1.60%)
Jul 11, 2011
3.295
3.412
3.211
3.224
70,698
-0.09(-2.73%)
Jul 08, 2011
3.295
3.347
3.282
3.315
40,902
-0.01(-0.19%)
Jul 07, 2011
3.295
3.386
3.295
3.321
488,520
+0.05(+1.38%)
Jul 06, 2011
3.263
3.289
3.224
3.276
116,260
+0.02(+0.60%)
Jul 05, 2011
3.172
3.308
3.134
3.256
71,923
+0.06(+1.82%)
Jul 01, 2011
3.328
3.353
3.172
3.198
75,121
-0.10(-3.13%)
Jun 30, 2011
3.179
3.328
3.179
3.302
199,232
+0.12(+3.86%)
Jun 29, 2011
3.166
3.198
3.114
3.179
51,370
+0.01(+0.20%)
Jun 28, 2011
3.127
3.205
3.127
3.172
107,404
+0.04(+1.24%)
Jun 27, 2011
3.160
3.218
3.082
3.134
225,808
+0.01(+0.21%)
Jun 24, 2011
3.231
3.321
3.101
3.127
4,111,001
-0.08(-2.62%)
Jun 23, 2011
3.244
3.334
3.160
3.211
87,029
-0.07(-2.17%)
Jun 22, 2011
3.353
3.366
3.237
3.282
101,665
-0.06(-1.93%)
Jun 21, 2011
3.366
3.366
3.315
3.347
88,262
-0.03(-0.77%)
Jun 20, 2011
3.366
3.405
3.289
3.373
219,354
-0.01(-0.19%)
Jun 17, 2011
3.340
3.392
3.308
3.379
66,520
+0.05(+1.36%)
Jun 16, 2011
3.392
3.392
3.256
3.334
113,030
-0.04(-1.15%)
Jun 15, 2011
3.353
3.424
3.315
3.373
68,087
+0.04(+1.16%)
Jun 14, 2011
3.231
3.360
3.088
3.334
92,351
+0.08(+2.38%)
Jun 13, 2011
3.470
3.470
3.127
3.256
137,149
-0.19(-5.44%)
Jun 10, 2011
3.502
3.521
3.418
3.444
153,577
-0.04(-1.11%)
Jun 09, 2011
3.489
3.515
3.450
3.483
80,979
+0.01(+0.37%)
Jun 08, 2011
3.470
3.476
3.418
3.470
108,543
+0.01(+0.19%)
Jun 07, 2011
3.340
3.508
3.340
3.463
110,199
+0.11(+3.28%)
Jun 06, 2011
3.412
3.489
3.269
3.353
86,419
-0.01(-0.19%)
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
.