Heritage Commerce (NQ: HTBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.124	7.732	7.085	7.622	40,991	+0.41(+5.74%)
May 29, 2003	7.046	7.208	7.034	7.208	31,710	+0.03(+0.36%)
May 28, 2003	7.118	7.189	7.098	7.182	6,496	-0.02(-0.26%)
May 27, 2003	7.040	7.201	7.021	7.201	18,098	+0.16(+2.29%)
May 23, 2003	7.046	7.079	6.898	7.040	54,140	-0.04(-0.55%)
May 22, 2003	7.266	7.266	7.046	7.079	42,693	-0.32(-4.28%)
May 21, 2003	6.898	7.402	6.898	7.396	90,337	+0.22(+3.06%)
May 20, 2003	7.021	7.176	7.001	7.176	40,682	+0.14(+1.93%)
May 19, 2003	7.383	7.383	7.040	7.040	53,985	-0.26(-3.54%)
May 16, 2003	6.730	7.434	6.730	7.299	69,299	+0.23(+3.29%)
May 15, 2003	7.079	7.111	6.969	7.066	23,203	+0.05(+0.64%)
May 14, 2003	6.659	7.021	6.659	7.021	46,251	+0.37(+5.64%)
May 13, 2003	6.523	6.723	6.523	6.646	25,523	+0.12(+1.88%)
May 12, 2003	6.491	6.581	6.400	6.523	46,870	+0.03(+0.49%)
May 09, 2003	6.271	6.626	6.161	6.491	92,038	+0.25(+3.94%)
May 08, 2003	6.109	6.303	6.109	6.245	54,140	+0.10(+1.68%)
May 07, 2003	6.038	6.245	5.980	6.141	22,429	+0.13(+2.15%)
May 06, 2003	6.038	6.038	6.012	6.012	2,474	-0.03(-0.43%)
May 05, 2003	5.947	6.070	5.928	6.038	5,259	+0.03(+0.43%)
May 02, 2003	5.941	6.012	5.941	6.012	2,320	+0.12(+1.97%)
May 01, 2003	5.928	5.935	5.896	5.896	2,939	-0.02(-0.33%)
Apr 30, 2003	5.967	6.012	5.915	5.915	4,485	+0.01(+0.22%)
Apr 29, 2003	6.167	6.167	5.799	5.902	24,904	-0.30(-4.90%)
Apr 28, 2003	6.096	6.303	6.083	6.206	29,235	+0.07(+1.16%)
Apr 25, 2003	5.980	6.135	5.980	6.135	7,270	+0.00(+0.00%)
Apr 24, 2003	6.006	6.135	5.980	6.135	47,488	+0.14(+2.26%)
Apr 23, 2003	5.947	5.999	5.947	5.999	6,651	+0.05(+0.87%)
Apr 22, 2003	5.947	5.947	5.947	5.947	309	+0.00(+0.00%)
Apr 21, 2003	5.947	5.947	5.947	5.947	464	+0.00(+0.00%)
Apr 17, 2003	5.941	5.947	5.883	5.947	5,414	+0.00(+0.00%)
Apr 16, 2003	5.947	5.947	5.947	5.947	4,485	+0.01(+0.11%)
Apr 15, 2003	5.941	5.980	5.915	5.941	15,778	+0.05(+0.88%)
Apr 14, 2003	5.915	5.915	5.889	5.889	17,015	+0.00(+0.00%)
Apr 11, 2003	5.909	5.909	5.889	5.889	928	-0.06(-0.98%)
Apr 10, 2003	5.947	5.947	5.818	5.947	74,559	+0.03(+0.58%)
Apr 09, 2003	5.876	5.915	5.876	5.913	10,518	+0.00(+0.08%)
Apr 08, 2003	5.941	5.947	5.754	5.909	33,102	-0.04(-0.65%)
Apr 07, 2003	5.941	5.947	5.831	5.947	14,076	+0.00(+0.00%)
Apr 04, 2003	5.967	5.980	5.902	5.947	22,274	+0.00(+0.00%)
Apr 03, 2003	5.947	5.967	5.825	5.947	24,440	+0.01(+0.11%)
Apr 02, 2003	5.928	5.980	5.928	5.941	6,651	+0.00(+0.00%)
Apr 01, 2003	5.831	5.941	5.831	5.941	14,695	+0.10(+1.77%)
Mar 31, 2003	5.915	5.915	5.792	5.838	21,192	+0.00(+0.00%)
Mar 28, 2003	5.818	5.857	5.818	5.838	19,181	-0.08(-1.31%)
Mar 27, 2003	5.889	5.935	5.825	5.915	16,396	+0.00(+0.00%)
Mar 26, 2003	5.818	5.915	5.818	5.915	31,092	+0.10(+1.67%)
Mar 25, 2003	5.818	5.818	5.818	5.818	1,701	-0.05(-0.88%)
Mar 24, 2003	5.818	5.896	5.818	5.870	16,242	-0.03(-0.44%)
Mar 21, 2003	5.870	5.902	5.818	5.896	10,673	+0.03(+0.44%)
Mar 20, 2003	5.870	5.870	5.844	5.870	928	-0.01(-0.22%)
Mar 19, 2003	5.838	5.947	5.754	5.883	19,181	+0.02(+0.39%)
Mar 18, 2003	5.851	5.860	5.844	5.860	1,082	-0.04(-0.60%)
Mar 17, 2003	5.876	5.915	5.818	5.896	6,806	-0.05(-0.76%)
Mar 14, 2003	5.960	5.960	5.883	5.941	4,331	-0.02(-0.33%)
Mar 13, 2003	5.941	5.980	5.941	5.960	2,784	+0.06(+1.10%)
Mar 12, 2003	5.915	5.935	5.851	5.896	1,701	-0.01(-0.22%)
Mar 11, 2003	5.818	5.909	5.754	5.909	25,523	+0.03(+0.44%)
Mar 10, 2003	5.889	5.922	5.754	5.883	21,037	+0.05(+0.78%)
Mar 07, 2003	6.070	6.070	5.754	5.838	24,904	-0.14(-2.27%)
Mar 06, 2003	5.883	5.993	5.883	5.973	55,841	-0.04(-0.65%)
Mar 05, 2003	5.915	6.083	5.883	6.012	49,190	+0.10(+1.64%)
Mar 04, 2003	5.960	5.960	5.909	5.915	10,054	-0.03(-0.54%)

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.