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 (%)
Mar 28, 2024
8.550
8.630
8.510
8.580
356,264
+0.05(+0.59%)
Mar 27, 2024
8.230
8.530
8.230
8.530
351,447
+0.32(+3.90%)
Mar 26, 2024
8.300
8.340
8.180
8.210
222,928
-0.07(-0.85%)
Mar 25, 2024
8.320
8.420
8.245
8.280
160,910
+0.00(+0.00%)
Mar 22, 2024
8.460
8.460
8.270
8.280
586,630
-0.15(-1.78%)
Mar 21, 2024
8.410
8.500
8.370
8.430
308,178
+0.09(+1.08%)
Mar 20, 2024
8.070
8.430
7.950
8.340
313,937
+0.24(+2.96%)
Mar 19, 2024
8.020
8.140
7.980
8.100
361,642
+0.08(+1.00%)
Mar 18, 2024
8.110
8.140
8.005
8.020
567,098
-0.11(-1.35%)
Mar 15, 2024
8.140
8.270
8.120
8.130
958,891
+0.00(+0.00%)
Mar 14, 2024
8.360
8.367
8.085
8.130
442,364
-0.27(-3.21%)
Mar 13, 2024
8.450
8.500
8.350
8.400
392,452
-0.02(-0.24%)
Mar 12, 2024
8.540
8.540
8.380
8.420
365,912
-0.13(-1.52%)
Mar 11, 2024
8.570
8.620
8.500
8.550
312,275
-0.05(-0.58%)
Mar 08, 2024
8.620
8.640
8.510
8.600
388,166
+0.11(+1.30%)
Mar 07, 2024
8.600
8.720
8.470
8.490
242,903
-0.02(-0.24%)
Mar 06, 2024
8.550
8.660
8.320
8.510
458,058
-0.04(-0.47%)
Mar 05, 2024
8.240
8.600
8.240
8.550
313,943
+0.26(+3.14%)
Mar 04, 2024
8.330
8.450
8.250
8.290
405,693
-0.01(-0.12%)
Mar 01, 2024
8.260
8.300
8.080
8.300
448,505
+0.01(+0.12%)
Feb 29, 2024
8.330
8.400
8.225
8.290
237,587
+0.14(+1.72%)
Feb 28, 2024
8.160
8.235
8.130
8.150
222,116
-0.06(-0.73%)
Feb 27, 2024
8.210
8.340
8.195
8.210
360,833
+0.02(+0.24%)
Feb 26, 2024
8.270
8.330
8.145
8.190
272,165
-0.09(-1.09%)
Feb 23, 2024
8.350
8.410
8.205
8.280
306,765
-0.04(-0.48%)
Feb 22, 2024
8.260
8.355
8.230
8.320
353,474
+0.05(+0.60%)
Feb 21, 2024
8.290
8.300
8.220
8.270
314,255
-0.08(-0.96%)
Feb 20, 2024
8.280
8.425
8.230
8.350
410,023
-0.02(-0.24%)
Feb 16, 2024
8.400
8.450
8.310
8.370
239,269
-0.13(-1.53%)
Feb 15, 2024
8.240
8.530
8.151
8.500
468,295
+0.36(+4.42%)
Feb 14, 2024
8.110
8.185
8.005
8.140
347,113
+0.12(+1.43%)
Feb 13, 2024
8.250
8.260
7.930
8.025
497,797
-0.46(-5.48%)
Feb 12, 2024
8.300
8.595
8.300
8.490
330,076
+0.18(+2.17%)
Feb 09, 2024
8.240
8.330
8.080
8.310
475,272
+0.06(+0.73%)
Feb 08, 2024
8.170
8.300
8.115
8.250
375,820
+0.11(+1.35%)
Feb 07, 2024
8.200
8.210
7.990
8.140
317,424
-0.04(-0.49%)
Feb 06, 2024
8.239
8.328
8.116
8.180
505,632
-0.10(-1.19%)
Feb 05, 2024
8.298
8.338
8.150
8.278
508,421
-0.12(-1.41%)
Feb 02, 2024
8.338
8.505
8.324
8.397
400,200
-0.10(-1.16%)
Feb 01, 2024
8.820
8.967
8.333
8.495
518,812
-0.26(-2.92%)
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%)
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
.