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, 2022
10.34
10.37
10.24
10.24
158,744
-0.10(-0.97%)
Aug 30, 2022
10.39
10.39
10.24
10.34
64,205
-0.05(-0.44%)
Aug 29, 2022
10.46
10.47
10.35
10.38
67,100
-0.12(-1.12%)
Aug 26, 2022
10.79
10.79
10.50
10.50
139,260
-0.24(-2.28%)
Aug 25, 2022
10.66
10.74
10.63
10.74
104,649
+0.15(+1.46%)
Aug 24, 2022
10.64
10.64
10.52
10.59
137,212
-0.05(-0.43%)
Aug 23, 2022
10.60
10.76
10.60
10.64
85,356
-0.07(-0.68%)
Aug 22, 2022
10.87
10.87
10.62
10.71
138,371
-0.30(-2.72%)
Aug 19, 2022
11.01
11.02
10.92
11.01
164,314
-0.07(-0.66%)
Aug 18, 2022
11.06
11.09
10.94
11.08
80,646
+0.07(+0.66%)
Aug 17, 2022
11.19
11.19
10.96
11.01
122,825
-0.21(-1.86%)
Aug 16, 2022
11.12
11.28
11.08
11.22
109,167
+0.11(+0.98%)
Aug 15, 2022
10.97
11.16
10.94
11.11
213,765
+0.15(+1.41%)
Aug 12, 2022
10.92
11.00
10.84
10.95
150,215
+0.15(+1.34%)
Aug 11, 2022
10.79
10.82
10.70
10.81
137,766
+0.15(+1.45%)
Aug 10, 2022
10.64
10.79
10.63
10.65
92,387
+0.05(+0.51%)
Aug 09, 2022
10.55
10.60
10.46
10.60
92,298
+0.08(+0.77%)
Aug 08, 2022
10.65
10.67
10.41
10.52
113,030
-0.11(-1.01%)
Aug 05, 2022
10.30
10.64
10.30
10.63
262,845
+0.30(+2.86%)
Aug 04, 2022
10.49
10.49
10.30
10.33
72,298
-0.15(-1.45%)
Aug 03, 2022
10.51
10.52
10.36
10.48
95,948
+0.06(+0.60%)
Aug 02, 2022
10.66
10.67
10.42
10.42
100,766
-0.23(-2.19%)
Aug 01, 2022
10.58
10.70
10.47
10.65
207,603
+0.09(+0.85%)
Jul 29, 2022
10.32
10.63
10.32
10.56
139,561
+0.19(+1.81%)
Jul 28, 2022
10.47
10.47
10.30
10.38
95,223
-0.07(-0.69%)
Jul 27, 2022
10.35
10.52
10.31
10.45
137,604
+0.13(+1.31%)
Jul 26, 2022
10.26
10.35
10.20
10.31
96,488
+0.05(+0.52%)
Jul 25, 2022
10.16
10.31
10.12
10.26
104,671
+0.17(+1.69%)
Jul 22, 2022
10.14
10.20
9.994
10.09
117,298
-0.01(-0.09%)
Jul 21, 2022
10.16
10.22
10.03
10.10
126,204
-0.11(-1.05%)
Jul 20, 2022
10.08
10.25
10.02
10.21
122,163
+0.11(+1.07%)
Jul 19, 2022
9.963
10.19
9.963
10.10
162,065
+0.22(+2.27%)
Jul 18, 2022
9.864
10.03
9.784
9.873
222,763
+0.13(+1.29%)
Jul 15, 2022
9.703
9.811
9.622
9.748
201,146
+0.23(+2.45%)
Jul 14, 2022
9.515
9.532
9.344
9.515
203,780
-0.04(-0.47%)
Jul 13, 2022
9.810
9.810
9.515
9.559
136,720
-0.30(-3.09%)
Jul 12, 2022
9.694
9.918
9.694
9.864
121,381
+0.12(+1.20%)
Jul 11, 2022
9.784
9.909
9.703
9.748
88,682
-0.07(-0.73%)
Jul 08, 2022
9.999
10.13
9.748
9.819
93,582
-0.10(-0.99%)
Jul 07, 2022
9.909
10.08
9.909
9.918
196,063
+0.22(+2.22%)
Jul 06, 2022
9.739
9.775
9.640
9.703
172,467
-0.04(-0.37%)
Jul 05, 2022
9.649
9.748
9.524
9.739
196,703
-0.02(-0.18%)
Jul 01, 2022
9.586
9.757
9.550
9.757
124,359
+0.17(+1.78%)
Jun 30, 2022
9.515
9.649
9.353
9.586
137,893
-0.02(-0.19%)
Jun 29, 2022
9.730
9.730
9.541
9.604
135,174
-0.10(-1.02%)
Jun 28, 2022
9.828
9.927
9.694
9.703
113,893
-0.09(-0.92%)
Jun 27, 2022
9.972
9.999
9.766
9.793
123,436
-0.06(-0.64%)
Jun 24, 2022
9.775
9.945
9.712
9.855
356,619
+0.13(+1.29%)
Jun 23, 2022
9.846
10.18
9.515
9.730
118,699
-0.09(-0.91%)
Jun 22, 2022
9.810
9.972
9.810
9.819
211,217
-0.12(-1.17%)
Jun 21, 2022
9.748
9.949
9.631
9.936
165,129
+0.33(+3.45%)
Jun 17, 2022
9.532
9.775
9.532
9.604
266,072
+0.04(+0.47%)
Jun 16, 2022
9.559
9.721
9.434
9.559
199,774
-0.12(-1.20%)
Jun 15, 2022
9.649
9.766
9.586
9.676
486,212
+0.05(+0.56%)
Jun 14, 2022
9.550
9.698
9.550
9.622
152,184
+0.05(+0.56%)
Jun 13, 2022
9.568
9.775
9.515
9.568
144,269
-0.16(-1.66%)
Jun 10, 2022
9.766
9.882
9.658
9.730
122,477
-0.18(-1.81%)
Jun 09, 2022
9.981
10.03
9.891
9.909
130,205
-0.13(-1.25%)
Jun 08, 2022
10.14
10.14
9.963
10.03
85,370
-0.20(-1.93%)
Jun 07, 2022
10.18
10.26
10.12
10.23
77,549
-0.01(-0.09%)
Jun 06, 2022
10.26
10.30
10.21
10.24
86,971
+0.04(+0.44%)
Jun 03, 2022
10.33
10.34
10.15
10.20
133,839
-0.06(-0.61%)
Jun 02, 2022
10.22
10.27
10.06
10.26
101,071
+0.06(+0.61%)
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
.