Heritage Commerce (NQ: HTBK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.585	6.599	6.432	6.487	129,454	-0.06(-0.96%)
Feb 26, 2016	6.571	6.691	6.467	6.550	34,613	+0.01(+0.11%)
Feb 25, 2016	6.390	6.557	6.369	6.543	43,092	+0.19(+2.95%)
Feb 24, 2016	6.279	6.376	6.258	6.355	52,922	+0.03(+0.44%)
Feb 23, 2016	6.328	6.352	6.328	6.328	80,485	-0.01(-0.11%)
Feb 22, 2016	6.314	6.397	6.279	6.334	72,624	+0.05(+0.77%)
Feb 19, 2016	6.293	6.404	6.272	6.286	39,457	-0.01(-0.11%)
Feb 18, 2016	6.494	6.498	6.272	6.293	49,242	-0.17(-2.69%)
Feb 17, 2016	6.543	6.599	6.453	6.467	82,993	-0.05(-0.75%)
Feb 16, 2016	6.571	6.585	6.460	6.515	182,068	+0.01(+0.21%)
Feb 12, 2016	6.390	6.501	6.501	6.501	73,633	+0.19(+3.09%)
Feb 11, 2016	6.258	6.383	6.223	6.307	63,266	-0.04(-0.66%)
Feb 10, 2016	6.592	6.661	6.334	6.348	187,078	-0.12(-1.83%)
Feb 09, 2016	6.369	6.675	6.341	6.467	63,001	+0.03(+0.43%)
Feb 08, 2016	6.293	6.481	6.147	6.439	108,989	+0.11(+1.76%)
Feb 05, 2016	6.417	6.479	6.307	6.328	106,224	-0.13(-2.03%)
Feb 04, 2016	6.376	6.507	6.376	6.458	63,535	+0.03(+0.54%)
Feb 03, 2016	6.548	6.549	6.314	6.424	186,513	-0.10(-1.58%)
Feb 02, 2016	6.603	6.624	6.489	6.527	88,580	-0.19(-2.87%)
Feb 01, 2016	6.775	6.775	6.589	6.720	112,537	-0.03(-0.51%)
Jan 29, 2016	6.672	6.789	6.658	6.754	207,336	+0.09(+1.34%)
Jan 28, 2016	6.637	6.913	6.610	6.665	47,341	+0.07(+1.04%)
Jan 27, 2016	6.796	6.839	6.575	6.596	96,733	-0.23(-3.43%)
Jan 26, 2016	6.706	6.913	6.569	6.830	122,075	+0.18(+2.69%)
Jan 25, 2016	6.706	6.741	6.589	6.651	146,009	-0.06(-0.82%)
Jan 22, 2016	6.768	6.768	6.651	6.706	134,291	-0.01(-0.20%)
Jan 21, 2016	6.892	7.188	6.569	6.720	85,920	-0.20(-2.89%)
Jan 20, 2016	6.871	7.216	6.789	6.920	164,043	-0.05(-0.69%)
Jan 19, 2016	6.541	7.002	6.541	6.968	154,491	+0.34(+5.20%)
Jan 15, 2016	6.995	6.624	6.624	6.624	286,409	-0.48(-6.69%)
Jan 14, 2016	7.588	7.615	7.092	7.099	154,970	-0.50(-6.61%)
Jan 13, 2016	7.705	7.773	7.498	7.601	150,793	-0.06(-0.72%)
Jan 12, 2016	7.746	7.760	7.546	7.656	119,307	-0.03(-0.45%)
Jan 11, 2016	7.663	7.804	7.500	7.691	90,843	+0.04(+0.54%)
Jan 08, 2016	7.911	8.104	7.615	7.649	192,289	-0.25(-3.14%)
Jan 07, 2016	7.794	7.959	7.773	7.897	100,822	-0.06(-0.69%)
Jan 06, 2016	7.794	7.959	7.526	7.952	85,760	+0.02(+0.26%)
Jan 05, 2016	7.963	8.042	7.787	7.932	116,911	+0.00(+0.00%)
Jan 04, 2016	8.076	8.083	7.798	7.932	176,688	-0.30(-3.68%)
Dec 31, 2015	8.414	8.235	8.235	8.235	316,909	-0.20(-2.37%)
Dec 30, 2015	8.400	8.524	8.297	8.434	70,017	+0.03(+0.41%)
Dec 29, 2015	8.221	8.434	7.987	8.400	144,885	+0.14(+1.67%)
Dec 28, 2015	8.090	8.269	7.467	8.262	116,658	+0.19(+2.30%)
Dec 24, 2015	7.705	8.076	8.076	8.076	119,385	+0.43(+5.58%)
Dec 23, 2015	7.649	7.687	7.594	7.649	40,450	+0.01(+0.09%)
Dec 22, 2015	7.718	7.718	7.526	7.643	62,397	-0.06(-0.72%)
Dec 21, 2015	7.801	7.897	7.581	7.698	135,121	-0.09(-1.15%)
Dec 18, 2015	7.705	7.808	7.705	7.787	410,998	+0.08(+1.07%)
Dec 17, 2015	7.684	7.760	7.636	7.705	53,038	+0.03(+0.45%)
Dec 16, 2015	7.567	7.698	7.395	7.670	110,291	+0.14(+1.92%)
Dec 15, 2015	7.312	7.567	7.126	7.526	57,740	+0.28(+3.90%)
Dec 14, 2015	7.140	7.278	7.088	7.243	72,282	+0.09(+1.25%)
Dec 11, 2015	7.154	7.243	7.092	7.154	79,426	-0.12(-1.61%)
Dec 10, 2015	7.168	7.429	7.133	7.271	119,162	+0.10(+1.44%)
Dec 09, 2015	7.119	7.168	7.071	7.168	84,870	+0.03(+0.48%)
Dec 08, 2015	7.195	7.236	7.106	7.133	84,358	-0.10(-1.33%)
Dec 07, 2015	7.236	7.340	7.176	7.229	204,116	-0.06(-0.85%)
Dec 04, 2015	7.243	7.340	7.209	7.291	60,538	+0.03(+0.38%)
Dec 03, 2015	7.298	7.402	7.216	7.264	128,357	-0.04(-0.57%)
Dec 02, 2015	7.464	7.546	7.154	7.305	44,408	-0.19(-2.57%)

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.