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
)
8.440
+0.230 (+2.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
8.987
9.017
8.744
8.751
1,204,973
-0.33(-3.68%)
Jan 30, 2024
8.987
9.115
8.967
9.086
514,674
+0.03(+0.33%)
Jan 29, 2024
9.036
9.130
8.967
9.056
626,266
+0.01(+0.11%)
Jan 26, 2024
9.351
9.685
8.712
9.046
1,391,540
-0.41(-4.37%)
Jan 25, 2024
9.617
9.637
9.361
9.460
757,437
-0.06(-0.62%)
Jan 24, 2024
9.529
9.647
9.479
9.519
480,084
+0.09(+0.94%)
Jan 23, 2024
9.568
9.597
9.386
9.430
243,253
-0.06(-0.62%)
Jan 22, 2024
9.312
9.489
9.302
9.489
376,610
+0.27(+2.88%)
Jan 19, 2024
9.233
9.263
9.066
9.223
239,092
+0.06(+0.64%)
Jan 18, 2024
9.125
9.253
9.056
9.164
388,464
+0.07(+0.76%)
Jan 17, 2024
8.958
9.140
8.938
9.095
246,287
-0.01(-0.11%)
Jan 16, 2024
9.223
9.223
9.086
9.105
268,543
-0.18(-1.91%)
Jan 12, 2024
9.450
9.725
9.223
9.282
176,093
-0.10(-1.05%)
Jan 11, 2024
9.420
9.553
9.263
9.381
384,076
-0.13(-1.35%)
Jan 10, 2024
9.450
9.514
9.401
9.509
225,195
+0.05(+0.52%)
Jan 09, 2024
9.499
9.529
9.391
9.460
219,930
-0.14(-1.44%)
Jan 08, 2024
9.597
9.627
9.470
9.597
269,059
+0.01(+0.10%)
Jan 05, 2024
9.538
9.716
9.524
9.588
520,140
+0.00(+0.00%)
Jan 04, 2024
9.509
9.612
9.460
9.588
264,978
+0.12(+1.25%)
Jan 03, 2024
9.637
9.666
9.401
9.470
335,237
-0.23(-2.34%)
Jan 02, 2024
9.686
9.903
9.612
9.696
757,918
-0.07(-0.71%)
Dec 29, 2023
9.824
9.893
9.735
9.765
387,621
-0.11(-1.10%)
Dec 28, 2023
9.893
9.962
9.824
9.873
189,757
-0.03(-0.30%)
Dec 27, 2023
9.932
9.962
9.863
9.903
194,142
-0.03(-0.30%)
Dec 26, 2023
9.794
9.981
9.784
9.932
197,446
+0.14(+1.41%)
Dec 22, 2023
9.755
9.912
9.484
9.794
376,491
+0.14(+1.43%)
Dec 21, 2023
9.745
9.844
9.597
9.657
264,057
-0.03(-0.30%)
Dec 20, 2023
9.696
10.06
9.686
9.686
628,781
-0.02(-0.20%)
Dec 19, 2023
9.499
9.735
9.351
9.706
1,287,934
+0.23(+2.39%)
Dec 18, 2023
9.578
9.686
9.381
9.479
286,319
-0.04(-0.41%)
Dec 15, 2023
9.657
9.657
9.440
9.519
654,439
-0.07(-0.72%)
Dec 14, 2023
9.607
9.834
9.499
9.588
420,914
+0.22(+2.31%)
Dec 13, 2023
8.869
9.410
8.825
9.371
828,458
+0.50(+5.66%)
Dec 12, 2023
8.997
9.027
8.859
8.869
187,289
-0.13(-1.42%)
Dec 11, 2023
9.095
9.095
8.958
8.997
171,425
-0.09(-0.98%)
Dec 08, 2023
8.908
9.105
8.869
9.086
258,996
+0.18(+1.99%)
Dec 07, 2023
8.780
8.908
8.751
8.908
292,563
+0.19(+2.14%)
Dec 06, 2023
8.859
9.095
8.697
8.721
298,444
-0.11(-1.23%)
Dec 05, 2023
8.958
8.967
8.815
8.830
236,713
-0.14(-1.54%)
Dec 04, 2023
8.908
9.046
8.879
8.967
264,445
+0.04(+0.44%)
Dec 01, 2023
8.298
8.938
8.298
8.928
536,913
+0.57(+6.83%)
Nov 30, 2023
8.495
8.495
8.308
8.357
342,958
-0.05(-0.59%)
Nov 29, 2023
8.377
8.589
8.367
8.406
401,489
+0.08(+0.95%)
Nov 28, 2023
8.406
8.406
8.278
8.328
112,840
-0.07(-0.82%)
Nov 27, 2023
8.456
8.456
8.298
8.397
214,617
-0.02(-0.23%)
Nov 24, 2023
8.456
8.500
8.411
8.416
89,619
-0.04(-0.47%)
Nov 22, 2023
8.456
8.515
8.367
8.456
149,164
+0.11(+1.30%)
Nov 21, 2023
8.603
8.613
8.347
8.347
169,838
-0.29(-3.31%)
Nov 20, 2023
8.672
8.687
8.584
8.633
200,989
-0.03(-0.34%)
Nov 17, 2023
8.662
8.800
8.633
8.662
357,332
+0.06(+0.69%)
Nov 16, 2023
8.810
8.810
8.554
8.603
253,629
-0.22(-2.46%)
Nov 15, 2023
8.800
8.899
8.751
8.820
297,685
+0.02(+0.22%)
Nov 14, 2023
8.515
8.820
8.505
8.800
590,662
+0.58(+7.07%)
Nov 13, 2023
8.150
8.283
8.072
8.219
338,864
+0.04(+0.48%)
Nov 10, 2023
8.210
8.229
8.121
8.180
392,321
+0.06(+0.73%)
Nov 09, 2023
8.446
8.446
8.062
8.121
270,216
-0.31(-3.62%)
Nov 08, 2023
8.495
8.495
8.372
8.426
153,298
-0.09(-1.04%)
Nov 07, 2023
8.534
8.559
8.421
8.515
217,414
+0.01(+0.12%)
Nov 06, 2023
8.544
8.628
8.465
8.505
346,256
-0.01(-0.12%)
Nov 03, 2023
8.418
8.602
8.389
8.515
625,518
+0.30(+3.66%)
Nov 02, 2023
8.059
8.287
8.059
8.214
439,784
+0.26(+3.29%)
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
.