Heritage Commerce (NQ: HTBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.115	9.316	9.057	9.148	11,292	+0.03(+0.28%)
May 27, 2004	8.986	9.283	8.986	9.122	15,932	-0.04(-0.42%)
May 26, 2004	9.270	9.270	8.986	9.160	36,196	+0.04(+0.43%)
May 25, 2004	8.921	9.212	8.921	9.122	31,401	+0.08(+0.93%)
May 24, 2004	9.051	9.219	8.921	9.038	16,087	+0.07(+0.79%)
May 21, 2004	8.918	8.967	8.857	8.967	19,799	+0.11(+1.24%)
May 20, 2004	8.954	9.005	8.824	8.857	19,181	-0.10(-1.08%)
May 19, 2004	9.367	9.367	8.954	8.954	31,865	-0.33(-3.55%)
May 18, 2004	9.057	9.445	8.831	9.283	22,120	-0.16(-1.64%)
May 17, 2004	9.038	9.445	8.857	9.438	116,479	+0.23(+2.46%)
May 14, 2004	9.122	9.367	9.051	9.212	22,274	-0.23(-2.46%)
May 13, 2004	9.180	9.697	9.025	9.445	32,948	-0.16(-1.62%)
May 12, 2004	9.102	9.600	8.928	9.600	41,765	+0.39(+4.28%)
May 11, 2004	8.954	9.244	8.946	9.206	27,379	+0.27(+2.96%)
May 10, 2004	9.661	9.661	8.598	8.941	144,786	-0.70(-7.24%)
May 07, 2004	9.616	9.755	9.535	9.639	55,223	-0.06(-0.60%)
May 06, 2004	9.729	9.729	9.555	9.697	39,909	+0.03(+0.33%)
May 05, 2004	9.212	9.716	9.115	9.665	170,464	+0.63(+7.02%)
May 04, 2004	8.928	9.115	8.870	9.031	56,924	+0.08(+0.94%)

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.