Heritage Commerce (NQ: HTBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.512	7.568	7.439	7.547	45,030	+0.06(+0.84%)
May 27, 2016	7.400	7.484	7.484	7.484	24,236	+0.04(+0.57%)
May 26, 2016	7.428	7.477	7.386	7.442	22,142	-0.01(-0.19%)
May 25, 2016	7.533	7.568	7.435	7.456	55,342	-0.05(-0.65%)
May 24, 2016	7.288	7.512	7.288	7.505	92,760	+0.27(+3.78%)
May 23, 2016	7.260	7.293	7.183	7.232	31,110	-0.02(-0.29%)
May 20, 2016	7.274	7.372	7.196	7.253	88,771	+0.04(+0.49%)
May 19, 2016	7.386	7.435	7.154	7.218	37,160	-0.22(-3.02%)
May 18, 2016	7.014	7.463	7.014	7.442	38,720	+0.36(+5.15%)
May 17, 2016	7.246	7.246	6.923	7.077	96,870	-0.23(-3.17%)
May 16, 2016	7.267	7.393	7.133	7.309	45,857	+0.06(+0.87%)
May 13, 2016	7.351	7.372	7.168	7.246	19,487	-0.12(-1.62%)
May 12, 2016	7.330	7.393	7.309	7.365	60,106	+0.04(+0.48%)
May 11, 2016	7.421	7.477	7.281	7.330	42,314	-0.12(-1.60%)
May 10, 2016	7.337	7.477	7.323	7.449	46,095	+0.11(+1.43%)
May 09, 2016	7.316	7.344	7.316	7.344	68,306	+0.02(+0.29%)
May 06, 2016	7.274	7.337	7.218	7.323	64,748	+0.10(+1.36%)
May 05, 2016	7.169	7.273	7.092	7.225	69,940	+0.00(+0.00%)
May 04, 2016	7.148	7.273	7.078	7.225	51,966	+0.03(+0.48%)
May 03, 2016	7.398	7.398	7.190	7.190	53,712	-0.29(-3.81%)
May 02, 2016	7.252	7.551	7.252	7.475	97,064	+0.22(+2.97%)
Apr 29, 2016	7.211	7.315	7.211	7.259	41,751	+0.01(+0.19%)
Apr 28, 2016	7.315	7.336	7.225	7.245	40,593	-0.12(-1.61%)
Apr 27, 2016	7.343	7.398	7.231	7.364	24,619	+0.02(+0.28%)
Apr 26, 2016	7.287	7.364	7.092	7.343	58,984	+0.03(+0.48%)
Apr 25, 2016	7.204	7.572	6.953	7.308	95,152	+0.07(+0.96%)
Apr 22, 2016	6.995	7.368	6.884	7.238	60,018	+0.26(+3.79%)
Apr 21, 2016	6.849	7.037	6.849	6.974	78,053	+0.02(+0.30%)
Apr 20, 2016	7.162	7.280	6.884	6.953	183,821	-0.27(-3.75%)
Apr 19, 2016	7.287	7.287	7.183	7.225	39,773	-0.05(-0.67%)
Apr 18, 2016	7.225	7.336	7.176	7.273	38,354	+0.00(+0.00%)
Apr 15, 2016	7.155	7.322	7.134	7.273	24,110	+0.08(+1.16%)
Apr 14, 2016	7.134	7.329	7.134	7.190	28,218	+0.06(+0.88%)
Apr 13, 2016	7.133	7.218	7.106	7.127	66,320	+0.13(+1.89%)
Apr 12, 2016	6.884	7.030	6.863	6.995	101,339	+0.11(+1.56%)
Apr 11, 2016	6.863	7.044	6.863	6.887	39,222	+0.03(+0.46%)
Apr 08, 2016	6.884	6.932	6.835	6.856	30,698	+0.04(+0.61%)
Apr 07, 2016	6.856	6.992	6.786	6.814	68,341	-0.10(-1.51%)
Apr 06, 2016	6.863	6.919	6.828	6.919	56,260	+0.04(+0.61%)
Apr 05, 2016	6.884	7.058	6.807	6.877	69,687	-0.04(-0.60%)
Apr 04, 2016	6.995	7.009	6.898	6.919	66,893	-0.10(-1.39%)
Apr 01, 2016	6.912	7.051	6.860	7.016	30,307	+0.06(+0.80%)
Mar 31, 2016	6.974	7.044	6.922	6.960	180,723	-0.04(-0.60%)
Mar 30, 2016	6.856	7.023	6.793	7.002	50,938	+0.17(+2.44%)
Mar 29, 2016	6.752	6.891	6.696	6.835	58,817	+0.08(+1.24%)
Mar 28, 2016	6.654	6.793	6.654	6.752	79,338	+0.03(+0.52%)
Mar 24, 2016	6.640	6.717	6.717	6.717	77,516	+0.03(+0.52%)
Mar 23, 2016	6.745	6.786	6.661	6.682	100,006	-0.06(-0.93%)
Mar 22, 2016	6.863	6.863	6.668	6.745	91,883	-0.13(-1.82%)
Mar 21, 2016	7.113	7.148	6.856	6.870	48,089	-0.21(-2.95%)
Mar 18, 2016	6.939	7.176	6.936	7.078	141,455	+0.16(+2.31%)
Mar 17, 2016	6.529	6.931	6.474	6.919	117,215	+0.39(+5.96%)
Mar 16, 2016	6.627	6.696	6.501	6.529	60,762	-0.15(-2.19%)
Mar 15, 2016	6.759	6.759	6.543	6.675	66,736	-0.10(-1.44%)
Mar 14, 2016	6.800	6.877	6.724	6.773	17,358	-0.08(-1.22%)
Mar 11, 2016	6.912	6.912	6.700	6.856	50,016	+0.03(+0.41%)
Mar 10, 2016	6.946	7.058	6.793	6.828	41,804	-0.10(-1.50%)
Mar 09, 2016	6.849	6.981	6.793	6.932	50,880	+0.10(+1.42%)
Mar 08, 2016	6.800	6.849	6.766	6.835	65,836	+0.01(+0.20%)
Mar 07, 2016	6.654	6.849	6.599	6.821	70,848	+0.15(+2.29%)
Mar 04, 2016	6.689	6.772	6.606	6.668	30,371	-0.01(-0.10%)
Mar 03, 2016	6.654	6.752	6.640	6.675	50,906	+0.05(+0.73%)
Mar 02, 2016	6.640	6.703	6.581	6.627	51,562	-0.03(-0.42%)

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.