StockSelector.com
  Research, Select, & Monitor Tuesday, February 20, 2018 6:23:13 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Heritage Commerce Corp.$16.07($.20)(1.23%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/21/2017 to 2/16/2018 
Date Open High Low Close Volume
2/16/2018 15.880 16.330 15.880 16.270 134,000
2/15/2018 15.970 16.040 15.900 15.950 107,000
2/14/2018 15.600 15.900 15.600 15.880 141,300
2/13/2018 15.640 15.750 15.560 15.700 119,300
2/12/2018 15.930 15.955 15.450 15.710 215,700
2/9/2018 15.470 15.530 15.150 15.400 149,800
2/8/2018 15.450 15.630 15.300 15.330 339,100
2/7/2018 15.200 15.460 14.830 15.390 117,100
2/6/2018 15.100 15.550 15.070 15.300 203,200
2/5/2018 15.890 16.070 15.260 15.270 183,700
2/2/2018 16.000 16.250 15.960 16.000 115,600
2/1/2018 15.990 16.110 15.840 16.060 269,100
1/31/2018 15.970 16.080 15.890 16.010 161,200
1/30/2018 15.890 16.100 15.840 15.960 127,500
1/29/2018 16.040 16.410 15.900 15.960 155,600
1/26/2018 15.360 16.140 15.350 15.980 183,900
1/25/2018 16.220 16.220 15.940 16.050 108,400
1/24/2018 16.330 16.330 16.090 16.160 116,100
1/23/2018 16.500 16.520 16.220 16.300 89,300
1/22/2018 16.520 16.550 16.360 16.520 167,600
1/19/2018 164.600 167.150 164.600 165.700 10,340
1/18/2018 166.600 167.000 164.100 164.800 13,900
1/17/2018 165.800 167.500 163.700 167.300 14,460
1/16/2018 166.500 168.000 165.000 165.000 16,500
1/12/2018 164.900 167.400 163.400 166.500 25,860
1/11/2018 160.400 162.700 158.700 162.500 13,880
1/10/2018 157.200 161.800 157.200 160.100 18,500
1/9/2018 155.700 158.650 155.500 156.500 12,670
1/8/2018 156.100 156.500 154.400 155.400 11,690
1/5/2018 154.000 156.200 152.800 156.000 30,390
1/4/2018 154.000 155.400 153.500 153.800 18,360
1/3/2018 153.300 154.000 151.600 153.800 24,360
1/2/2018 153.400 154.700 151.500 153.300 21,740
12/29/2017 156.700 157.900 153.000 153.200 14,270
12/28/2017 155.800 156.700 154.900 156.200 11,430
12/27/2017 155.300 156.000 154.800 155.200 42,800
12/26/2017 155.700 157.200 154.400 155.300 18,010
12/22/2017 156.500 157.000 155.400 155.400 26,170
12/21/2017 157.500 160.900 156.500 157.000 32,650
12/20/2017 156.200 164.000 154.900 157.000 73,080
12/19/2017 157.400 157.500 154.900 155.100 7,140
12/18/2017 155.100 158.900 155.100 156.700 10,560
12/15/2017 153.500 156.500 152.100 154.000 39,340
12/14/2017 158.300 159.000 153.100 153.700 9,650
12/13/2017 156.500 160.200 156.300 158.000 15,410
12/12/2017 156.900 158.200 155.900 156.100 7,490
12/11/2017 158.600 159.400 149.500 156.500 7,370
12/8/2017 162.300 162.300 158.300 158.600 3,900
12/7/2017 161.500 163.600 160.000 161.100 14,920
12/6/2017 161.600 163.900 161.500 161.500 6,460
12/5/2017 164.100 164.300 161.500 161.500 6,330
12/4/2017 164.500 166.300 163.200 163.500 8,100
12/1/2017 162.100 162.600 154.800 161.900 6,820
11/30/2017 163.800 164.100 160.500 162.300 14,940
11/29/2017 158.400 163.700 158.300 162.500 10,800
11/28/2017 154.600 157.800 154.200 157.500 42,370
11/27/2017 152.800 155.100 152.800 154.200 5,130
11/24/2017 154.600 154.600 152.600 152.800 3,040
11/22/2017 155.000 156.100 153.800 153.900 6,010
11/21/2017 155.000 156.000 153.800 154.700 5,570


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.