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
)
8.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2014
5.221
5.338
5.195
5.221
47,179
-0.12(-2.32%)
Jan 30, 2014
5.306
5.436
5.267
5.345
40,904
+0.10(+1.86%)
Jan 29, 2014
5.234
5.449
5.084
5.247
159,001
+0.03(+0.63%)
Jan 28, 2014
5.345
5.345
5.121
5.215
87,554
-0.10(-1.96%)
Jan 27, 2014
5.260
5.514
5.234
5.319
46,944
+0.10(+1.87%)
Jan 24, 2014
5.228
5.352
5.130
5.221
39,442
-0.09(-1.72%)
Jan 23, 2014
5.338
5.338
5.202
5.312
24,713
-0.06(-1.09%)
Jan 22, 2014
5.371
5.410
5.332
5.371
36,587
+0.03(+0.49%)
Jan 21, 2014
5.430
5.430
5.325
5.345
29,234
-0.03(-0.61%)
Jan 17, 2014
5.332
5.378
5.378
5.378
33,444
+0.04(+0.73%)
Jan 16, 2014
5.273
5.358
5.273
5.338
17,769
+0.03(+0.61%)
Jan 15, 2014
5.221
5.338
5.189
5.306
26,353
+0.08(+1.62%)
Jan 14, 2014
5.189
5.286
5.110
5.221
32,579
+0.05(+1.01%)
Jan 13, 2014
5.136
5.286
5.052
5.169
86,441
+0.03(+0.63%)
Jan 10, 2014
5.195
5.195
5.097
5.136
28,334
-0.05(-0.88%)
Jan 09, 2014
5.332
5.352
5.156
5.182
18,544
-0.11(-2.09%)
Jan 08, 2014
5.358
5.417
5.215
5.293
15,622
-0.06(-1.10%)
Jan 07, 2014
5.352
5.449
5.286
5.352
44,497
+0.01(+0.12%)
Jan 06, 2014
5.443
5.443
5.338
5.345
17,004
-0.12(-2.15%)
Jan 03, 2014
5.410
5.541
5.410
5.462
33,741
+0.06(+1.09%)
Jan 02, 2014
5.345
5.443
5.345
5.404
32,414
+0.03(+0.61%)
Dec 31, 2013
5.378
5.371
5.371
5.371
20,250
+0.02(+0.37%)
Dec 30, 2013
5.365
5.384
5.345
5.352
62,123
+0.00(+0.00%)
Dec 27, 2013
5.423
5.423
5.286
5.352
13,821
-0.05(-0.85%)
Dec 26, 2013
5.475
5.475
5.110
5.397
22,476
-0.03(-0.60%)
Dec 24, 2013
5.482
5.534
5.430
5.430
11,575
+0.04(+0.73%)
Dec 23, 2013
5.338
5.391
5.260
5.391
23,576
+0.08(+1.47%)
Dec 20, 2013
5.169
5.384
5.169
5.312
165,624
+0.17(+3.30%)
Dec 19, 2013
5.280
5.283
5.052
5.143
32,990
-0.17(-3.19%)
Dec 18, 2013
5.110
5.319
5.006
5.312
34,010
+0.23(+4.49%)
Dec 17, 2013
5.045
5.123
4.947
5.084
63,672
+0.00(+0.00%)
Dec 16, 2013
5.045
5.117
4.954
5.084
38,388
+0.08(+1.56%)
Dec 13, 2013
4.908
5.070
4.908
5.006
26,944
+0.10(+1.99%)
Dec 12, 2013
4.928
5.052
4.817
4.908
24,099
-0.03(-0.66%)
Dec 11, 2013
5.013
5.013
4.921
4.941
21,605
-0.08(-1.56%)
Dec 10, 2013
5.149
5.156
4.947
5.019
49,727
-0.13(-2.53%)
Dec 09, 2013
5.365
5.410
5.136
5.149
40,508
-0.23(-4.24%)
Dec 06, 2013
5.215
5.378
5.176
5.378
0
+0.24(+4.70%)
Dec 05, 2013
5.247
5.247
5.091
5.136
0
-0.09(-1.75%)
Dec 04, 2013
5.215
5.319
5.084
5.228
0
+0.01(+0.12%)
Dec 03, 2013
5.338
5.345
5.071
5.221
0
-0.11(-2.08%)
Dec 02, 2013
5.358
5.391
5.254
5.332
26,549
-0.05(-0.97%)
Nov 29, 2013
5.345
5.391
5.340
5.384
0
+0.07(+1.35%)
Nov 27, 2013
5.273
5.345
5.208
5.312
0
+0.03(+0.62%)
Nov 26, 2013
5.215
5.280
5.193
5.280
0
+0.08(+1.50%)
Nov 25, 2013
5.169
5.215
5.143
5.202
28,910
+0.07(+1.27%)
Nov 22, 2013
5.058
5.149
5.024
5.136
0
+0.03(+0.51%)
Nov 21, 2013
5.026
5.117
4.954
5.110
52,571
+0.12(+2.48%)
Nov 20, 2013
4.980
5.032
4.980
4.987
0
+0.04(+0.79%)
Nov 19, 2013
5.052
5.052
4.873
4.947
17,878
-0.02(-0.39%)
Nov 18, 2013
5.104
5.104
4.934
4.967
0
-0.03(-0.65%)
Nov 15, 2013
5.013
5.117
4.928
5.000
0
-0.03(-0.52%)
Nov 14, 2013
5.097
5.097
4.974
5.026
0
-0.09(-1.78%)
Nov 13, 2013
5.045
5.117
4.947
5.117
0
+0.03(+0.51%)
Nov 12, 2013
5.110
5.110
5.006
5.091
0
-0.01(-0.26%)
Nov 11, 2013
5.104
5.117
5.052
5.104
0
+0.00(+0.00%)
Nov 08, 2013
4.876
5.123
4.876
5.104
0
+0.23(+4.68%)
Nov 07, 2013
4.987
4.987
4.830
4.876
81,002
-0.08(-1.58%)
Nov 06, 2013
4.934
5.019
4.811
4.954
94,391
+0.06(+1.20%)
Nov 05, 2013
4.863
4.921
4.824
4.895
0
+0.02(+0.40%)
Nov 04, 2013
4.895
4.895
4.811
4.876
32,888
-0.02(-0.40%)
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
.