Heritage Commerce (NQ: HTBK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		10.29	10.29	10.29	0	+0.04(+0.42%)
Dec 29, 2016	10.26	10.38	10.06	10.25	174,204	-0.06(-0.62%)
Dec 28, 2016	10.14	10.33	10.14	10.31	210,702	+0.13(+1.26%)
Dec 27, 2016	10.01	10.21	9.985	10.19	278,994	+0.16(+1.56%)
Dec 23, 2016		10.03	10.03	10.03	0	-0.02(-0.21%)
Dec 22, 2016	10.14	10.16	9.992	10.05	165,096	-0.05(-0.49%)
Dec 21, 2016	10.19	10.19	9.964	10.10	132,990	-0.01(-0.07%)
Dec 20, 2016	9.964	10.14	9.935	10.11	245,814	+0.21(+2.09%)
Dec 19, 2016	9.914	9.964	9.721	9.900	210,324	-0.06(-0.57%)
Dec 16, 2016	9.864	9.985	9.771	9.957	680,597	+0.14(+1.38%)
Dec 15, 2016	9.871	9.917	9.778	9.821	244,024	+0.01(+0.15%)
Dec 14, 2016	9.864	10.13	9.721	9.807	227,255	-0.12(-1.22%)
Dec 13, 2016	9.928	9.992	9.836	9.928	131,402	+0.01(+0.14%)
Dec 12, 2016	10.02	10.11	10.02	9.914	313,564	-0.06(-0.64%)
Dec 09, 2016	9.857	10.02	9.764	9.978	501,742	+0.18(+1.82%)
Dec 08, 2016	9.365	9.900	9.365	9.800	422,980	+0.38(+4.01%)
Dec 07, 2016	9.386	9.479	9.301	9.422	454,905	+0.01(+0.08%)
Dec 06, 2016	9.272	9.550	9.265	9.415	693,783	+0.12(+1.30%)
Dec 05, 2016	9.115	9.343	9.087	9.293	407,009	+0.22(+2.44%)
Dec 02, 2016	8.915	9.094	8.908	9.072	535,313	+0.19(+2.17%)
Dec 01, 2016	8.887	8.987	8.737	8.880	4,508,537	+0.04(+0.48%)
Nov 30, 2016	8.901	8.951	8.701	8.837	972,336	+0.01(+0.16%)
Nov 29, 2016	8.915	8.944	8.794	8.823	203,492	-0.09(-0.96%)
Nov 28, 2016	8.958	8.994	8.873	8.908	442,865	-0.01(-0.16%)
Nov 25, 2016	8.987	9.027	8.801	8.923	95,038	-0.06(-0.64%)
Nov 23, 2016		8.980	8.980	8.980	0	+0.09(+1.04%)
Nov 22, 2016	8.908	8.980	8.630	8.887	1,343,228	-0.02(-0.24%)
Nov 21, 2016	8.866	9.087	8.559	8.908	1,913,478	+0.04(+0.48%)
Nov 18, 2016	8.666	8.873	8.381	8.866	1,692,016	+0.20(+2.30%)
Nov 17, 2016	8.602	8.780	8.381	8.666	2,736,121	+0.11(+1.25%)
Nov 16, 2016	8.523	8.595	8.516	8.559	143,845	+0.03(+0.33%)
Nov 15, 2016	8.466	8.580	8.373	8.530	208,787	+0.03(+0.34%)
Nov 14, 2016	8.744	8.773	8.430	8.502	117,875	-0.11(-1.24%)
Nov 11, 2016	8.323	8.844	8.323	8.609	252,976	+0.29(+3.43%)
Nov 10, 2016	8.167	8.409	8.045	8.323	187,448	+0.21(+2.64%)
Nov 09, 2016	7.724	8.131	7.724	8.110	181,391	+0.38(+4.89%)
Nov 08, 2016	7.724	7.796	7.567	7.731	58,195	-0.02(-0.28%)
Nov 07, 2016	7.753	7.853	7.298	7.753	81,714	+0.07(+0.93%)
Nov 04, 2016	7.739	7.753	7.600	7.682	51,510	-0.02(-0.28%)
Nov 03, 2016	7.668	7.721	7.547	7.703	51,231	+0.06(+0.83%)
Nov 02, 2016	7.689	7.689	7.576	7.639	75,674	-0.04(-0.55%)
Nov 01, 2016	7.675	7.710	7.572	7.682	96,565	+0.01(+0.09%)
Oct 31, 2016	7.767	7.823	7.639	7.675	134,890	-0.12(-1.54%)
Oct 28, 2016	7.533	7.816	7.448	7.795	141,640	+0.18(+2.32%)
Oct 27, 2016	7.710	7.710	7.597	7.618	44,812	-0.04(-0.46%)
Oct 26, 2016	7.653	7.752	7.639	7.653	37,554	-0.06(-0.73%)
Oct 25, 2016	7.760	7.760	7.646	7.710	91,336	-0.02(-0.27%)
Oct 24, 2016	7.675	7.830	7.675	7.731	51,556	+0.06(+0.74%)
Oct 21, 2016	7.639	7.745	7.576	7.675	38,930	-0.04(-0.55%)
Oct 20, 2016	7.682	7.738	7.630	7.717	49,490	+0.04(+0.46%)
Oct 19, 2016	7.561	7.752	7.561	7.682	47,354	+0.08(+1.02%)
Oct 18, 2016	7.675	7.692	7.547	7.604	80,297	-0.08(-1.01%)
Oct 17, 2016	7.625	7.738	7.618	7.682	37,382	+0.02(+0.28%)
Oct 14, 2016	7.618	7.731	7.618	7.661	50,384	+0.04(+0.56%)
Oct 13, 2016	7.632	7.668	7.604	7.618	51,456	-0.15(-1.91%)
Oct 12, 2016	7.696	7.809	7.554	7.767	127,142	+0.08(+1.01%)
Oct 11, 2016	7.682	7.774	7.625	7.689	75,038	-0.03(-0.37%)
Oct 10, 2016	7.625	7.745	7.590	7.717	45,040	+0.07(+0.93%)
Oct 07, 2016	7.745	7.745	7.547	7.646	45,224	-0.09(-1.19%)
Oct 06, 2016	7.668	7.781	7.349	7.738	60,287	+0.02(+0.27%)
Oct 05, 2016	7.561	7.774	7.561	7.717	74,877	+0.14(+1.87%)
Oct 04, 2016	7.653	7.738	7.519	7.576	82,038	-0.08(-1.02%)

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.