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, 2023
8.200
8.310
8.200
8.276
237,870
+0.09(+1.05%)
Aug 30, 2023
8.276
8.477
8.124
8.190
183,366
-0.09(-1.04%)
Aug 29, 2023
8.324
8.362
8.248
8.276
113,212
-0.05(-0.57%)
Aug 28, 2023
8.334
8.415
8.295
8.324
126,614
+0.06(+0.69%)
Aug 25, 2023
8.362
8.391
8.152
8.267
187,304
-0.07(-0.80%)
Aug 24, 2023
8.286
8.424
8.268
8.334
213,495
+0.03(+0.34%)
Aug 23, 2023
8.248
8.391
8.152
8.305
143,217
+0.04(+0.46%)
Aug 22, 2023
8.563
8.591
8.262
8.267
276,223
-0.32(-3.78%)
Aug 21, 2023
8.601
8.601
8.429
8.591
316,264
-0.04(-0.44%)
Aug 18, 2023
8.534
8.696
8.486
8.630
205,953
-0.01(-0.11%)
Aug 17, 2023
8.639
8.668
8.553
8.639
199,957
+0.01(+0.11%)
Aug 16, 2023
8.553
8.687
8.486
8.630
350,685
+0.03(+0.33%)
Aug 15, 2023
8.696
8.735
8.553
8.601
393,806
-0.23(-2.59%)
Aug 14, 2023
8.868
8.868
8.668
8.830
137,727
-0.09(-0.96%)
Aug 11, 2023
8.696
8.925
8.525
8.916
175,852
-0.06(-0.64%)
Aug 10, 2023
8.916
9.059
8.868
8.973
175,621
+0.11(+1.29%)
Aug 09, 2023
8.992
9.030
8.823
8.859
247,507
-0.12(-1.38%)
Aug 08, 2023
9.020
9.039
8.851
8.983
215,517
-0.22(-2.35%)
Aug 07, 2023
9.209
9.284
9.138
9.199
249,707
-0.01(-0.10%)
Aug 04, 2023
9.209
9.293
9.157
9.209
142,765
-0.01(-0.10%)
Aug 03, 2023
9.115
9.341
9.020
9.218
152,606
+0.01(+0.10%)
Aug 02, 2023
8.973
9.228
8.917
9.209
276,713
+0.14(+1.56%)
Aug 01, 2023
9.049
9.223
8.945
9.067
211,611
+0.03(+0.31%)
Jul 31, 2023
9.086
9.171
8.936
9.039
224,479
-0.07(-0.72%)
Jul 28, 2023
9.454
9.454
8.931
9.105
402,197
-0.01(-0.10%)
Jul 27, 2023
9.237
9.435
9.049
9.115
473,480
-0.17(-1.83%)
Jul 26, 2023
8.936
9.312
8.936
9.284
404,112
+0.49(+5.57%)
Jul 25, 2023
8.841
8.926
8.752
8.794
303,911
-0.06(-0.64%)
Jul 24, 2023
8.681
8.907
8.681
8.851
404,378
+0.18(+2.06%)
Jul 21, 2023
8.879
8.879
8.644
8.672
279,581
-0.15(-1.71%)
Jul 20, 2023
8.813
8.870
8.672
8.823
236,400
-0.03(-0.32%)
Jul 19, 2023
8.615
8.860
8.596
8.851
241,643
+0.25(+2.96%)
Jul 18, 2023
8.248
8.611
8.244
8.597
296,056
+0.35(+4.22%)
Jul 17, 2023
8.145
8.338
8.069
8.248
178,327
+0.05(+0.57%)
Jul 14, 2023
8.437
8.437
8.071
8.201
154,098
-0.15(-1.80%)
Jul 13, 2023
8.229
8.375
8.173
8.352
256,223
+0.17(+2.07%)
Jul 12, 2023
8.098
8.267
8.051
8.182
238,475
+0.16(+2.00%)
Jul 11, 2023
7.966
8.079
7.872
8.022
180,648
+0.07(+0.83%)
Jul 10, 2023
7.966
8.145
7.886
7.956
266,792
-0.06(-0.70%)
Jul 07, 2023
7.815
8.154
7.815
8.013
418,761
+0.20(+2.53%)
Jul 06, 2023
7.825
7.825
7.580
7.815
346,877
-0.12(-1.54%)
Jul 05, 2023
7.815
7.971
7.768
7.938
296,320
+0.01(+0.12%)
Jul 03, 2023
7.796
8.013
7.796
7.928
151,231
+0.13(+1.69%)
Jun 30, 2023
8.032
8.116
7.787
7.796
266,769
-0.21(-2.59%)
Jun 29, 2023
7.985
8.069
7.867
8.003
322,870
+0.10(+1.31%)
Jun 28, 2023
7.928
7.928
7.664
7.900
589,525
-0.06(-0.71%)
Jun 27, 2023
7.787
8.051
7.664
7.956
681,796
+0.20(+2.55%)
Jun 26, 2023
7.768
7.825
7.674
7.759
525,509
-0.02(-0.24%)
Jun 23, 2023
7.542
7.796
7.391
7.777
1,378,840
+0.15(+1.98%)
Jun 22, 2023
7.843
7.843
7.589
7.627
328,884
-0.28(-3.57%)
Jun 21, 2023
7.890
8.022
7.789
7.909
433,152
+0.00(+0.00%)
Jun 20, 2023
7.938
7.938
7.777
7.909
327,904
-0.04(-0.47%)
Jun 16, 2023
8.173
8.173
7.730
7.947
529,702
-0.11(-1.40%)
Jun 15, 2023
7.862
8.107
7.862
8.060
300,763
+0.12(+1.54%)
Jun 14, 2023
8.324
8.361
7.900
7.938
393,259
-0.48(-5.70%)
Jun 13, 2023
8.079
8.437
8.079
8.418
273,417
+0.32(+3.95%)
Jun 12, 2023
8.107
8.305
7.956
8.098
215,184
+0.00(+0.00%)
Jun 09, 2023
8.135
8.135
7.938
8.098
250,356
-0.07(-0.81%)
Jun 08, 2023
8.032
8.220
7.853
8.164
304,913
+0.08(+0.93%)
Jun 07, 2023
7.815
8.145
7.749
8.088
358,049
+0.35(+4.50%)
Jun 06, 2023
7.316
7.777
7.316
7.740
395,277
+0.37(+4.98%)
Jun 05, 2023
7.589
7.589
7.283
7.373
354,986
-0.22(-2.85%)
Jun 02, 2023
7.203
7.636
7.203
7.589
362,401
+0.52(+7.32%)
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
.