Skip to main content

Heritage Commerce (NQ: HTBK )

7.910 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.860 7.920 7.835 7.910 245,774 -0.01(-0.13%)
Apr 11, 2024 7.960 8.060 7.820 7.920 262,873 +0.02(+0.25%)
Apr 10, 2024 8.100 8.100 7.770 7.900 606,989 -0.32(-3.89%)
Apr 09, 2024 8.290 8.350 8.220 8.220 256,962 -0.03(-0.36%)
Apr 08, 2024 8.030 8.310 8.030 8.250 309,784 +0.12(+1.48%)
Apr 05, 2024 8.160 8.205 8.120 8.130 276,522 -0.04(-0.49%)
Apr 04, 2024 8.350 8.430 8.170 8.170 358,187 -0.08(-0.97%)
Apr 03, 2024 8.290 8.360 8.220 8.250 406,495 -0.08(-0.96%)
Apr 02, 2024 8.470 8.490 8.230 8.330 299,950 -0.08(-0.95%)
Apr 01, 2024 8.550 8.595 8.390 8.410 285,002 -0.17(-1.98%)
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%)
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.