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 )

7.930 -0.030 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 31, 2013 4.245 4.245 4.148 4.206 98,321 -0.05(-1.06%)
Jan 30, 2013 4.329 4.329 4.219 4.252 39,072 -0.10(-2.23%)
Jan 29, 2013 4.297 4.355 4.252 4.348 42,983 +0.12(+2.75%)
Jan 28, 2013 4.284 4.394 4.213 4.232 116,173 -0.03(-0.76%)
Jan 25, 2013 4.413 4.452 4.258 4.264 151,907 -0.11(-2.51%)
Jan 24, 2013 4.420 4.478 4.348 4.374 26,030 -0.05(-1.17%)
Jan 23, 2013 4.491 4.491 4.426 4.426 270,783 -0.06(-1.44%)
Jan 22, 2013 4.465 4.516 4.452 4.491 30,538 +0.01(+0.14%)
Jan 18, 2013 4.452 4.491 4.445 4.484 25,592 +0.04(+0.87%)
Jan 17, 2013 4.432 4.478 4.387 4.445 15,266 +0.04(+0.88%)
Jan 16, 2013 4.426 4.497 4.394 4.407 19,570 -0.02(-0.44%)
Jan 15, 2013 4.387 4.491 4.387 4.426 45,603 +0.01(+0.15%)
Jan 14, 2013 4.452 4.491 4.394 4.420 15,886 -0.04(-0.87%)
Jan 11, 2013 4.504 4.504 4.439 4.458 9,863 -0.03(-0.58%)
Jan 10, 2013 4.478 4.504 4.374 4.484 32,739 +0.01(+0.14%)
Jan 09, 2013 4.478 4.523 4.420 4.478 39,448 +0.03(+0.58%)
Jan 08, 2013 4.471 4.487 4.413 4.452 9,866 -0.04(-0.86%)
Jan 07, 2013 4.484 4.504 4.465 4.491 11,618 -0.03(-0.57%)
Jan 04, 2013 4.510 4.523 4.462 4.516 34,186 +0.01(+0.14%)
Jan 03, 2013 4.491 4.523 4.445 4.510 54,814 -0.03(-0.71%)
Jan 02, 2013 4.549 4.588 4.458 4.542 262,068 +0.02(+0.43%)
Dec 31, 2012 4.387 4.523 4.374 4.523 26,609 +0.14(+3.24%)
Dec 28, 2012 4.368 4.413 4.361 4.381 28,978 -0.01(-0.15%)
Dec 27, 2012 4.368 4.426 4.361 4.387 14,032 -0.05(-1.16%)
Dec 26, 2012 4.420 4.523 4.387 4.439 16,139 +0.02(+0.44%)
Dec 24, 2012 4.452 4.452 4.342 4.420 5,828 -0.01(-0.29%)
Dec 21, 2012 4.516 4.555 4.416 4.432 166,100 -0.08(-1.86%)
Dec 20, 2012 4.510 4.529 4.471 4.516 37,330 -0.01(-0.14%)
Dec 19, 2012 4.523 4.523 4.432 4.523 35,852 +0.00(+0.00%)
Dec 18, 2012 4.491 4.542 4.439 4.523 47,049 +0.03(+0.57%)
Dec 17, 2012 4.426 4.523 4.394 4.497 26,166 +0.10(+2.35%)
Dec 14, 2012 4.413 4.413 4.329 4.394 34,107 -0.05(-1.02%)
Dec 13, 2012 4.478 4.478 4.426 4.439 8,580 +0.05(+1.18%)
Dec 12, 2012 4.413 4.445 4.387 4.387 33,030 -0.09(-2.02%)
Dec 11, 2012 4.426 4.491 4.394 4.478 47,792 +0.09(+2.06%)
Dec 10, 2012 4.336 4.387 4.239 4.387 18,293 +0.05(+1.19%)
Dec 07, 2012 4.426 4.426 4.277 4.336 38,209 -0.08(-1.76%)
Dec 06, 2012 4.387 4.413 4.290 4.413 5,645 +0.04(+0.89%)
Dec 05, 2012 4.426 4.426 4.297 4.374 27,527 -0.03(-0.59%)
Dec 04, 2012 4.329 4.407 4.258 4.400 15,814 +0.00(+0.00%)
Nov 30, 2012 4.400 4.523 4.369 4.400 43,095 -0.01(-0.15%)
Nov 29, 2012 4.452 4.452 4.361 4.407 101,518 +0.00(+0.00%)
Nov 28, 2012 4.271 4.426 4.239 4.407 21,430 +0.11(+2.56%)
Nov 27, 2012 4.252 4.297 4.232 4.297 17,109 +0.05(+1.22%)
Nov 26, 2012 4.219 4.310 4.200 4.245 22,333 +0.03(+0.61%)
Nov 23, 2012 4.239 4.361 4.206 4.219 14,949 +0.00(+0.00%)
Nov 21, 2012 4.213 4.277 4.168 4.219 31,778 +0.01(+0.15%)
Nov 20, 2012 4.180 4.271 4.168 4.213 21,825 +0.01(+0.31%)
Nov 19, 2012 4.180 4.303 4.180 4.200 28,933 +0.05(+1.25%)
Nov 16, 2012 4.090 4.206 4.019 4.148 43,851 +0.03(+0.78%)
Nov 15, 2012 4.122 4.232 4.109 4.116 16,049 -0.02(-0.47%)
Nov 14, 2012 4.245 4.258 4.116 4.135 44,995 -0.10(-2.29%)
Nov 13, 2012 4.168 4.232 4.135 4.232 23,181 +0.03(+0.77%)
Nov 12, 2012 4.155 4.252 4.071 4.200 26,327 +0.05(+1.09%)
Nov 09, 2012 4.213 4.213 4.103 4.155 12,625 -0.05(-1.23%)
Nov 08, 2012 4.148 4.361 4.148 4.206 95,855 +0.10(+2.36%)
Nov 07, 2012 4.226 4.226 3.980 4.109 122,138 -0.17(-3.93%)
Nov 06, 2012 4.265 4.329 4.206 4.277 21,715 -0.03(-0.75%)
Nov 05, 2012 4.148 4.387 4.148 4.310 25,286 +0.15(+3.57%)
Nov 02, 2012 4.226 4.226 4.135 4.161 37,603 -0.04(-0.92%)
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.