Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.120 6.239 5.946 6.081 376,518 -0.09(-1.41%)
Mar 30, 2020 6.231 6.247 5.938 6.168 367,820 -0.06(-1.02%)
Mar 27, 2020 5.978 6.438 5.827 6.231 422,932 -0.06(-0.88%)
Mar 26, 2020 5.859 6.319 5.764 6.287 315,049 +0.43(+7.31%)
Mar 25, 2020 5.898 6.081 5.498 5.859 508,456 +0.07(+1.23%)
Mar 24, 2020 5.447 5.811 5.256 5.787 396,073 +0.62(+11.96%)
Mar 23, 2020 5.153 5.304 4.788 5.169 470,506 -0.03(-0.61%)
Mar 20, 2020 5.486 5.661 5.161 5.201 566,349 -0.28(-5.07%)
Mar 19, 2020 5.153 5.708 5.153 5.478 628,595 +0.36(+7.13%)
Mar 18, 2020 5.470 5.478 5.050 5.114 414,307 -0.63(-10.91%)
Mar 17, 2020 5.494 5.887 5.110 5.740 867,413 +0.40(+7.42%)
Mar 16, 2020 5.946 5.946 5.336 5.343 508,956 -1.16(-17.80%)
Mar 13, 2020 6.477 6.699 6.017 6.501 445,763 +0.37(+6.08%)
Mar 12, 2020 6.089 6.485 5.454 6.128 469,316 -0.42(-6.42%)
Mar 11, 2020 6.802 6.913 6.390 6.548 494,163 -0.45(-6.46%)
Mar 10, 2020 6.755 7.012 6.473 7.000 442,212 +0.56(+8.74%)
Mar 09, 2020 7.167 7.167 6.414 6.438 560,789 -1.24(-16.20%)
Mar 06, 2020 7.650 7.880 7.500 7.682 372,100 -0.28(-3.49%)
Mar 05, 2020 8.094 8.166 7.865 7.960 486,664 -0.34(-4.11%)
Mar 04, 2020 8.420 8.420 8.102 8.301 372,643 -0.02(-0.29%)
Mar 03, 2020 8.562 8.737 8.285 8.324 536,730 -0.28(-3.23%)
Mar 02, 2020 8.094 8.626 8.055 8.602 438,013 +0.47(+5.75%)
Feb 28, 2020 8.142 8.364 7.956 8.134 759,589 -0.33(-3.84%)
Feb 27, 2020 8.594 8.768 8.459 8.459 426,334 -0.25(-2.91%)
Feb 26, 2020 8.776 8.832 8.665 8.713 241,245 -0.02(-0.18%)
Feb 25, 2020 8.990 8.990 8.653 8.729 445,272 -0.28(-3.08%)
Feb 24, 2020 9.006 9.105 8.951 9.006 208,429 -0.22(-2.41%)
Feb 21, 2020 9.260 9.276 9.181 9.228 220,485 -0.06(-0.60%)
Feb 20, 2020 9.196 9.347 9.196 9.284 179,609 +0.09(+0.95%)
Feb 19, 2020 9.228 9.240 9.181 9.196 105,346 +0.03(+0.35%)
Feb 18, 2020 9.165 9.252 9.101 9.165 131,302 -0.09(-0.94%)
Feb 14, 2020 9.371 9.387 9.236 9.252 117,432 -0.11(-1.19%)
Feb 13, 2020 9.276 9.363 9.276 9.363 154,564 +0.05(+0.51%)
Feb 12, 2020 9.371 9.474 9.284 9.315 147,170 -0.06(-0.68%)
Feb 11, 2020 9.347 9.466 9.331 9.379 148,995 +0.10(+1.11%)
Feb 10, 2020 9.252 9.292 9.220 9.276 698,104 +0.04(+0.43%)
Feb 07, 2020 9.355 9.387 9.220 9.236 155,651 -0.15(-1.60%)
Feb 06, 2020 9.466 9.537 9.387 9.387 208,028 -0.08(-0.84%)
Feb 05, 2020 9.379 9.466 9.379 9.466 375,474 +0.20(+2.14%)
Feb 04, 2020 9.426 9.426 9.252 9.268 351,898 -0.01(-0.09%)
Feb 03, 2020 9.103 9.303 9.103 9.276 265,716 +0.18(+1.98%)
Jan 31, 2020 9.323 9.323 9.064 9.095 246,146 -0.31(-3.25%)
Jan 30, 2020 9.080 9.401 9.072 9.401 365,424 +0.40(+4.44%)
Jan 29, 2020 9.080 9.119 8.978 9.001 673,531 -0.08(-0.86%)
Jan 28, 2020 9.205 9.260 9.072 9.080 247,982 -0.08(-0.86%)
Jan 27, 2020 9.111 9.268 9.056 9.158 324,049 -0.18(-1.93%)
Jan 24, 2020 9.715 9.754 9.229 9.338 456,965 -0.39(-4.03%)
Jan 23, 2020 9.668 9.746 9.542 9.730 258,186 +0.01(+0.08%)
Jan 22, 2020 9.762 9.793 9.668 9.723 221,506 -0.01(-0.08%)
Jan 21, 2020 9.809 9.879 9.730 9.730 168,842 -0.14(-1.43%)
Jan 17, 2020 9.911 9.911 9.809 9.872 187,862 +0.03(+0.32%)
Jan 16, 2020 9.770 9.872 9.770 9.840 220,152 +0.13(+1.29%)
Jan 15, 2020 9.730 9.762 9.652 9.715 233,370 -0.04(-0.40%)
Jan 14, 2020 9.723 9.832 9.636 9.754 372,969 +0.05(+0.48%)
Jan 13, 2020 9.754 9.762 9.676 9.707 602,858 -0.05(-0.56%)
Jan 10, 2020 9.856 9.872 9.723 9.762 212,604 -0.11(-1.11%)
Jan 09, 2020 9.927 9.966 9.864 9.872 155,323 +0.00(+0.00%)
Jan 08, 2020 9.825 9.919 9.801 9.872 207,217 +0.02(+0.24%)
Jan 07, 2020 10.01 10.01 9.832 9.848 215,619 -0.15(-1.49%)
Jan 06, 2020 9.966 10.04 9.817 9.997 294,896 -0.02(-0.23%)
Jan 03, 2020 9.919 10.04 9.864 10.02 252,906 -0.02(-0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.