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 )

8.220 -0.090 (-1.08%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 23, 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 29, 2010 2.282 2.457 2.276 2.457 34,530 +0.03(+1.33%)
Jan 28, 2010 2.321 2.424 2.288 2.424 4,799 +0.02(+0.81%)
Jan 27, 2010 2.308 2.405 2.308 2.405 464 +0.09(+3.91%)
Jan 26, 2010 2.392 2.398 2.263 2.314 9,072 +0.04(+1.70%)
Jan 25, 2010 2.288 2.288 2.276 2.276 309 -0.11(-4.61%)
Jan 22, 2010 2.301 2.392 2.263 2.385 9,287 +0.12(+5.13%)
Jan 21, 2010 2.282 2.431 2.159 2.269 55,306 +0.07(+3.24%)
Jan 20, 2010 2.392 2.463 2.198 2.198 135,748 -0.15(-6.34%)
Jan 19, 2010 2.437 2.508 2.334 2.347 36,083 -0.03(-1.09%)
Jan 15, 2010 2.392 2.373 2.373 2.373 10,982 -0.03(-1.34%)
Jan 14, 2010 2.347 2.515 2.347 2.405 5,036 +0.07(+3.05%)
Jan 13, 2010 2.353 2.405 2.327 2.334 5,117 -0.01(-0.28%)
Jan 12, 2010 2.347 2.385 2.327 2.340 29,404 -0.05(-2.16%)
Jan 11, 2010 2.424 2.437 2.373 2.392 13,635 -0.03(-1.33%)
Jan 08, 2010 2.515 2.515 2.353 2.424 18,778 +0.03(+1.35%)
Jan 07, 2010 2.431 2.495 2.379 2.392 58,901 +0.00(+0.00%)
Jan 06, 2010 2.638 2.696 2.334 2.392 129,174 -0.25(-9.31%)
Jan 05, 2010 2.670 2.864 2.537 2.638 199,661 -0.06(-2.16%)
Jan 04, 2010 2.644 2.806 2.470 2.696 99,748 +0.10(+3.73%)
Dec 31, 2009 2.651 2.599 2.599 2.599 70,846 -0.17(-6.29%)
Dec 30, 2009 2.786 2.877 2.618 2.773 84,251 -0.05(-1.61%)
Dec 29, 2009 2.735 2.941 2.592 2.819 81,023 +0.05(+1.87%)
Dec 28, 2009 2.877 2.903 2.755 2.767 8,629 -0.11(-3.82%)
Dec 24, 2009 2.961 2.961 2.877 2.877 618 +0.06(+2.30%)
Dec 23, 2009 2.844 3.019 2.728 2.812 45,863 -0.03(-1.13%)
Dec 22, 2009 2.741 2.870 2.670 2.844 70,719 +0.10(+3.53%)
Dec 21, 2009 2.735 2.812 2.631 2.747 40,541 -0.03(-0.93%)
Dec 18, 2009 2.573 2.780 2.573 2.773 78,331 +0.19(+7.25%)
Dec 17, 2009 2.683 2.696 2.541 2.586 68,800 -0.16(-5.66%)
Dec 16, 2009 2.689 2.786 2.651 2.741 20,202 +0.05(+1.92%)
Dec 15, 2009 2.676 2.705 2.663 2.689 17,015 +0.01(+0.48%)
Dec 14, 2009 2.651 2.909 2.651 2.676 106,246 +0.08(+3.24%)
Dec 11, 2009 2.660 2.728 2.566 2.592 70,722 -0.06(-2.20%)
Dec 10, 2009 2.631 2.735 2.625 2.651 61,255 +0.06(+2.50%)
Dec 09, 2009 2.528 2.663 2.528 2.586 11,149 +0.03(+1.01%)
Dec 08, 2009 2.424 2.644 2.418 2.560 91,030 +0.12(+4.76%)
Dec 07, 2009 2.411 2.482 2.366 2.444 43,070 -0.01(-0.53%)
Dec 04, 2009 2.515 2.515 2.405 2.457 46,823 +0.05(+1.88%)
Dec 03, 2009 2.424 2.521 2.392 2.411 21,223 -0.02(-0.80%)
Dec 02, 2009 2.566 2.586 2.379 2.431 20,805 -0.12(-4.81%)
Dec 01, 2009 2.489 2.709 2.470 2.554 220,207 +0.08(+3.40%)
Nov 30, 2009 2.502 2.825 2.470 2.470 192,028 -0.05(-2.05%)
Nov 27, 2009 2.398 2.521 2.385 2.521 7,935 +0.02(+0.78%)
Nov 25, 2009 2.651 2.676 2.502 2.502 23,176 -0.11(-4.21%)
Nov 24, 2009 2.360 2.618 2.353 2.612 67,723 +0.30(+13.17%)
Nov 23, 2009 2.586 2.612 2.295 2.308 121,934 -0.21(-8.46%)
Nov 20, 2009 2.825 2.864 2.470 2.521 62,477 -0.30(-10.76%)
Nov 19, 2009 2.670 2.838 2.360 2.825 199,648 +0.11(+4.05%)
Nov 18, 2009 2.263 2.903 2.263 2.715 195,250 +0.51(+23.17%)
Nov 17, 2009 2.004 2.256 2.004 2.204 44,450 +0.20(+10.00%)
Nov 16, 2009 1.998 2.133 1.978 2.004 69,590 +0.05(+2.65%)
Nov 13, 2009 1.888 2.211 1.875 1.952 130,478 +0.08(+4.14%)
Nov 12, 2009 1.823 1.998 1.810 1.875 36,400 +0.00(+0.00%)
Nov 11, 2009 2.211 2.334 1.791 1.875 389,317 +0.10(+5.45%)
Nov 10, 2009 1.616 1.817 1.474 1.778 241,920 +0.16(+10.00%)
Nov 09, 2009 1.739 1.745 1.616 1.616 248,241 -0.12(-7.06%)
Nov 06, 2009 1.713 1.804 1.681 1.739 96,478 +0.03(+1.51%)
Nov 05, 2009 1.681 1.771 1.681 1.713 116,901 +0.05(+2.71%)
Nov 04, 2009 1.842 1.862 1.577 1.668 154,244 -0.10(-5.84%)
Nov 03, 2009 1.875 1.946 1.739 1.771 188,307 -0.08(-4.20%)
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.