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 (%)
Sep 30, 2019
9.279
9.318
9.124
9.128
293,216
-0.14(-1.47%)
Sep 27, 2019
9.233
9.310
9.194
9.264
236,569
+0.10(+1.10%)
Sep 26, 2019
9.272
9.272
9.143
9.163
265,063
-0.16(-1.75%)
Sep 25, 2019
9.209
9.365
9.209
9.326
165,003
+0.12(+1.26%)
Sep 24, 2019
9.341
9.404
9.070
9.209
278,262
-0.17(-1.78%)
Sep 23, 2019
9.380
9.419
9.287
9.376
163,712
-0.02(-0.21%)
Sep 20, 2019
9.450
9.590
9.388
9.396
1,011,312
-0.07(-0.74%)
Sep 19, 2019
9.574
9.691
9.458
9.466
174,594
-0.12(-1.22%)
Sep 18, 2019
9.551
9.629
9.497
9.582
462,207
+0.00(+0.00%)
Sep 17, 2019
9.567
9.605
9.419
9.582
164,183
-0.03(-0.32%)
Sep 16, 2019
9.567
9.668
9.505
9.613
187,419
-0.04(-0.40%)
Sep 13, 2019
9.644
9.660
9.567
9.652
184,799
+0.08(+0.81%)
Sep 12, 2019
9.473
9.598
9.411
9.574
222,799
-0.01(-0.08%)
Sep 11, 2019
9.388
9.605
9.206
9.582
248,544
+0.25(+2.66%)
Sep 10, 2019
9.124
9.357
8.736
9.334
514,740
+0.22(+2.39%)
Sep 09, 2019
8.860
9.147
8.860
9.116
133,743
+0.32(+3.62%)
Sep 06, 2019
8.930
8.930
8.503
8.798
370,758
-0.13(-1.48%)
Sep 05, 2019
8.891
9.085
8.852
8.930
204,833
+0.16(+1.86%)
Sep 04, 2019
8.821
8.860
8.705
8.767
100,303
+0.00(+0.00%)
Sep 03, 2019
8.969
8.969
8.744
8.767
167,060
-0.23(-2.59%)
Aug 30, 2019
9.062
9.101
8.899
9.000
173,596
-0.04(-0.43%)
Aug 29, 2019
8.984
9.093
8.984
9.039
125,645
+0.11(+1.22%)
Aug 28, 2019
8.821
8.977
8.821
8.930
185,514
+0.06(+0.70%)
Aug 27, 2019
8.977
9.023
8.790
8.868
330,181
-0.10(-1.13%)
Aug 26, 2019
8.860
8.969
8.829
8.969
135,907
+0.16(+1.85%)
Aug 23, 2019
9.023
9.085
8.759
8.806
233,478
-0.24(-2.66%)
Aug 22, 2019
9.171
9.186
9.008
9.046
191,397
-0.09(-1.02%)
Aug 21, 2019
9.046
9.155
8.922
9.140
202,361
+0.19(+2.17%)
Aug 20, 2019
8.984
9.023
8.945
8.945
519,394
-0.07(-0.78%)
Aug 19, 2019
9.031
9.062
8.969
9.015
129,062
+0.12(+1.31%)
Aug 16, 2019
8.705
8.953
8.674
8.899
254,341
+0.23(+2.69%)
Aug 15, 2019
8.728
8.728
8.542
8.666
257,249
-0.02(-0.18%)
Aug 14, 2019
8.689
8.720
8.604
8.681
227,435
-0.16(-1.76%)
Aug 13, 2019
8.829
8.992
8.798
8.837
161,377
-0.01(-0.09%)
Aug 12, 2019
8.953
8.977
8.837
8.845
147,380
-0.21(-2.32%)
Aug 09, 2019
8.930
9.093
8.922
9.054
184,027
+0.09(+1.04%)
Aug 08, 2019
8.930
9.062
8.891
8.961
211,141
+0.15(+1.67%)
Aug 07, 2019
8.744
8.837
8.685
8.813
195,658
-0.09(-0.96%)
Aug 06, 2019
8.953
8.999
8.761
8.899
176,970
-0.02(-0.17%)
Aug 05, 2019
8.930
8.968
8.791
8.914
180,447
-0.17(-1.86%)
Aug 02, 2019
9.222
9.260
9.030
9.083
184,002
-0.16(-1.75%)
Aug 01, 2019
9.491
9.564
9.237
9.245
265,720
-0.26(-2.75%)
Jul 31, 2019
9.514
9.590
9.475
9.506
323,687
-0.04(-0.40%)
Jul 30, 2019
9.421
9.583
9.421
9.544
324,450
+0.07(+0.73%)
Jul 29, 2019
9.514
9.567
9.068
9.475
546,217
-0.05(-0.56%)
Jul 26, 2019
9.475
9.552
9.433
9.529
223,431
+0.15(+1.56%)
Jul 25, 2019
9.444
9.514
9.322
9.383
130,167
-0.08(-0.89%)
Jul 24, 2019
9.252
9.510
9.222
9.468
307,894
+0.19(+2.07%)
Jul 23, 2019
9.229
9.283
9.176
9.275
505,077
+0.06(+0.67%)
Jul 22, 2019
9.152
9.229
9.076
9.214
141,973
+0.04(+0.42%)
Jul 19, 2019
9.122
9.229
9.122
9.176
118,677
+0.01(+0.08%)
Jul 18, 2019
9.145
9.245
9.106
9.168
111,162
+0.02(+0.17%)
Jul 17, 2019
9.214
9.229
9.099
9.152
115,143
-0.10(-1.08%)
Jul 16, 2019
9.245
9.322
9.199
9.252
117,662
+0.02(+0.17%)
Jul 15, 2019
9.368
9.387
9.191
9.237
128,873
-0.15(-1.64%)
Jul 12, 2019
9.322
9.429
9.314
9.391
146,655
+0.06(+0.66%)
Jul 11, 2019
9.314
9.375
9.260
9.329
124,725
+0.01(+0.08%)
Jul 10, 2019
9.437
9.444
9.298
9.322
119,156
-0.10(-1.06%)
Jul 09, 2019
9.268
9.429
9.268
9.421
475,079
+0.10(+1.07%)
Jul 08, 2019
9.360
9.414
9.306
9.322
437,550
-0.12(-1.30%)
Jul 05, 2019
9.398
9.491
9.398
9.444
119,588
+0.08(+0.82%)
Jul 03, 2019
9.314
9.383
9.260
9.368
84,323
+0.06(+0.66%)
Jul 02, 2019
9.437
9.475
9.222
9.306
128,042
-0.14(-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
.