Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.281 8.404 8.275 8.275 36,042 -0.13(-1.54%)
Jan 29, 2004 8.275 8.404 8.242 8.404 16,706 +0.01(+0.15%)
Jan 28, 2004 8.403 8.403 8.268 8.391 33,102 -0.01(-0.15%)
Jan 27, 2004 8.339 8.404 8.242 8.404 36,196 +0.06(+0.78%)
Jan 26, 2004 8.113 8.339 8.113 8.339 17,170 +0.06(+0.70%)
Jan 23, 2004 8.049 8.281 8.049 8.281 39,290 +0.19(+2.32%)
Jan 22, 2004 8.016 8.120 8.016 8.094 23,976 +0.02(+0.24%)
Jan 21, 2004 8.049 8.145 8.003 8.074 25,678 +0.01(+0.16%)
Jan 20, 2004 7.958 8.139 7.958 8.061 13,148 -0.03(-0.40%)
Jan 16, 2004 8.074 8.145 7.984 8.094 11,446 +0.01(+0.16%)
Jan 15, 2004 7.932 8.081 7.926 8.081 6,399 +0.05(+0.64%)
Jan 14, 2004 8.074 8.113 7.939 8.029 13,114 -0.04(-0.48%)
Jan 13, 2004 7.906 8.068 7.829 8.068 16,064 +0.08(+1.05%)
Jan 12, 2004 7.977 7.984 7.861 7.984 6,238 +0.15(+1.90%)
Jan 09, 2004 7.822 7.964 7.822 7.835 43,306 -0.15(-1.86%)
Jan 08, 2004 8.042 8.042 7.842 7.984 7,502 +0.14(+1.81%)
Jan 07, 2004 7.880 7.887 7.822 7.842 8,905 +0.01(+0.08%)
Jan 06, 2004 7.880 7.887 7.822 7.835 46,251 -0.05(-0.66%)
Jan 05, 2004 7.887 8.087 7.887 7.887 10,364 -0.01(-0.08%)
Jan 02, 2004 7.887 8.107 7.887 7.893 10,364 -0.06(-0.73%)
Dec 31, 2003 7.964 8.029 7.919 7.952 16,087 -0.16(-1.91%)
Dec 30, 2003 7.842 8.113 7.842 8.107 23,547 +0.09(+1.13%)
Dec 29, 2003 8.049 8.113 7.926 8.016 15,538 +0.07(+0.94%)
Dec 26, 2003 7.942 7.942 7.942 7.942 154 -0.09(-1.17%)
Dec 24, 2003 8.036 8.036 8.036 8.036 154 +0.02(+0.24%)
Dec 23, 2003 7.829 8.016 7.822 8.016 11,892 +0.14(+1.81%)
Dec 22, 2003 7.838 7.874 7.822 7.874 13,997 +0.02(+0.25%)
Dec 19, 2003 8.081 8.081 7.764 7.855 15,883 -0.09(-1.14%)
Dec 18, 2003 7.890 7.952 7.822 7.945 12,025 +0.10(+1.24%)
Dec 17, 2003 7.890 7.939 7.790 7.848 8,971 -0.10(-1.22%)
Dec 16, 2003 7.693 7.945 7.661 7.945 248,069 +0.12(+1.57%)
Dec 15, 2003 7.919 8.042 7.809 7.822 22,322 -0.10(-1.22%)
Dec 12, 2003 7.919 7.932 7.822 7.919 8,359 +0.06(+0.74%)
Dec 11, 2003 7.906 7.939 7.822 7.861 18,562 +0.02(+0.25%)
Dec 10, 2003 7.822 7.977 7.803 7.842 87,876 +0.01(+0.08%)
Dec 09, 2003 7.952 8.074 7.822 7.835 11,298 -0.28(-3.50%)
Dec 08, 2003 7.819 8.126 7.819 8.120 15,807 +0.30(+3.80%)
Dec 05, 2003 7.984 8.016 7.822 7.822 3,093 -0.16(-2.02%)
Dec 04, 2003 7.790 8.100 7.512 7.984 48,656 +0.00(+0.00%)
Dec 03, 2003 7.984 8.113 7.977 7.984 67,585 -0.01(-0.08%)
Dec 02, 2003 8.145 8.145 7.984 7.990 13,742 -0.11(-1.36%)
Dec 01, 2003 8.094 8.113 7.997 8.100 22,984 +0.02(+0.24%)
Nov 28, 2003 8.107 8.107 8.049 8.081 4,527 +0.01(+0.09%)
Nov 26, 2003 8.061 8.107 7.654 8.074 19,086 +0.12(+1.54%)
Nov 25, 2003 8.010 8.094 7.816 7.952 11,137 -0.12(-1.52%)
Nov 24, 2003 7.790 8.100 7.771 8.074 15,898 +0.32(+4.17%)
Nov 21, 2003 7.913 7.913 7.557 7.751 7,154 +0.10(+1.27%)
Nov 20, 2003 7.732 7.816 7.531 7.654 6,400 -0.10(-1.33%)
Nov 19, 2003 7.318 7.829 7.312 7.758 8,384 +0.39(+5.26%)
Nov 18, 2003 7.777 7.777 7.370 7.370 14,231 -0.14(-1.89%)
Nov 17, 2003 7.531 7.693 7.467 7.512 9,281 -0.09(-1.19%)
Nov 14, 2003 7.790 7.790 7.602 7.602 25,998 -0.19(-2.41%)
Nov 13, 2003 7.790 7.952 7.725 7.790 9,029 -0.21(-2.58%)
Nov 12, 2003 7.796 8.113 7.796 7.996 8,371 +0.30(+3.94%)
Nov 11, 2003 7.693 7.758 7.686 7.693 4,229 +0.00(+0.00%)
Nov 10, 2003 7.855 7.861 7.686 7.693 20,265 -0.16(-1.98%)
Nov 07, 2003 7.964 8.126 7.848 7.848 6,219 -0.07(-0.90%)
Nov 06, 2003 7.822 8.074 7.758 7.919 31,000 -0.16(-2.00%)
Nov 05, 2003 8.139 8.139 7.822 8.081 15,125 -0.06(-0.71%)
Nov 04, 2003 8.042 8.236 7.913 8.139 6,738 +0.01(+0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.