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 )

8.210 +0.080 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2024 8.180 8.280 8.160 8.210 283,857 +0.08(+0.98%)
May 01, 2024 8.020 8.260 7.970 8.130 396,559 +0.19(+2.39%)
Apr 30, 2024 7.980 8.025 7.915 7.940 459,508 -0.08(-1.00%)
Apr 29, 2024 8.030 8.100 7.920 8.020 482,169 +0.02(+0.25%)
Apr 26, 2024 7.850 8.020 7.660 8.000 827,652 -0.18(-2.20%)
Apr 25, 2024 8.270 8.280 8.130 8.180 324,048 -0.18(-2.15%)
Apr 24, 2024 8.220 8.380 8.120 8.360 313,066 +0.06(+0.72%)
Apr 23, 2024 8.130 8.360 8.100 8.300 261,837 +0.16(+1.97%)
Apr 22, 2024 8.110 8.210 8.090 8.140 299,788 +0.02(+0.25%)
Apr 19, 2024 7.850 8.125 7.850 8.120 376,485 +0.22(+2.78%)
Apr 18, 2024 7.860 7.980 7.860 7.900 295,434 +0.05(+0.64%)
Apr 17, 2024 7.940 8.010 7.850 7.850 290,487 -0.03(-0.38%)
Apr 16, 2024 7.820 7.930 7.740 7.880 279,491 -0.04(-0.51%)
Apr 15, 2024 7.950 8.040 7.840 7.920 263,228 +0.01(+0.13%)
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%)
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.