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 )

8.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2016 6.672 6.789 6.658 6.754 207,336 +0.09(+1.34%)
Jan 28, 2016 6.637 6.913 6.610 6.665 47,341 +0.07(+1.04%)
Jan 27, 2016 6.796 6.839 6.575 6.596 96,733 -0.23(-3.43%)
Jan 26, 2016 6.706 6.913 6.569 6.830 122,075 +0.18(+2.69%)
Jan 25, 2016 6.706 6.741 6.589 6.651 146,009 -0.06(-0.82%)
Jan 22, 2016 6.768 6.768 6.651 6.706 134,291 -0.01(-0.20%)
Jan 21, 2016 6.892 7.188 6.569 6.720 85,920 -0.20(-2.89%)
Jan 20, 2016 6.871 7.216 6.789 6.920 164,043 -0.05(-0.69%)
Jan 19, 2016 6.541 7.002 6.541 6.968 154,491 +0.34(+5.20%)
Jan 15, 2016 6.995 6.624 6.624 6.624 286,409 -0.48(-6.69%)
Jan 14, 2016 7.588 7.615 7.092 7.099 154,970 -0.50(-6.61%)
Jan 13, 2016 7.705 7.773 7.498 7.601 150,793 -0.06(-0.72%)
Jan 12, 2016 7.746 7.760 7.546 7.656 119,307 -0.03(-0.45%)
Jan 11, 2016 7.663 7.804 7.500 7.691 90,843 +0.04(+0.54%)
Jan 08, 2016 7.911 8.104 7.615 7.649 192,289 -0.25(-3.14%)
Jan 07, 2016 7.794 7.959 7.773 7.897 100,822 -0.06(-0.69%)
Jan 06, 2016 7.794 7.959 7.526 7.952 85,760 +0.02(+0.26%)
Jan 05, 2016 7.963 8.042 7.787 7.932 116,911 +0.00(+0.00%)
Jan 04, 2016 8.076 8.083 7.798 7.932 176,688 -0.30(-3.68%)
Dec 31, 2015 8.414 8.235 8.235 8.235 316,909 -0.20(-2.37%)
Dec 30, 2015 8.400 8.524 8.297 8.434 70,017 +0.03(+0.41%)
Dec 29, 2015 8.221 8.434 7.987 8.400 144,885 +0.14(+1.67%)
Dec 28, 2015 8.090 8.269 7.467 8.262 116,658 +0.19(+2.30%)
Dec 24, 2015 7.705 8.076 8.076 8.076 119,385 +0.43(+5.58%)
Dec 23, 2015 7.649 7.687 7.594 7.649 40,450 +0.01(+0.09%)
Dec 22, 2015 7.718 7.718 7.526 7.643 62,397 -0.06(-0.72%)
Dec 21, 2015 7.801 7.897 7.581 7.698 135,121 -0.09(-1.15%)
Dec 18, 2015 7.705 7.808 7.705 7.787 410,998 +0.08(+1.07%)
Dec 17, 2015 7.684 7.760 7.636 7.705 53,038 +0.03(+0.45%)
Dec 16, 2015 7.567 7.698 7.395 7.670 110,291 +0.14(+1.92%)
Dec 15, 2015 7.312 7.567 7.126 7.526 57,740 +0.28(+3.90%)
Dec 14, 2015 7.140 7.278 7.088 7.243 72,282 +0.09(+1.25%)
Dec 11, 2015 7.154 7.243 7.092 7.154 79,426 -0.12(-1.61%)
Dec 10, 2015 7.168 7.429 7.133 7.271 119,162 +0.10(+1.44%)
Dec 09, 2015 7.119 7.168 7.071 7.168 84,870 +0.03(+0.48%)
Dec 08, 2015 7.195 7.236 7.106 7.133 84,358 -0.10(-1.33%)
Dec 07, 2015 7.236 7.340 7.176 7.229 204,116 -0.06(-0.85%)
Dec 04, 2015 7.243 7.340 7.209 7.291 60,538 +0.03(+0.38%)
Dec 03, 2015 7.298 7.402 7.216 7.264 128,357 -0.04(-0.57%)
Dec 02, 2015 7.464 7.546 7.154 7.305 44,408 -0.19(-2.57%)
Dec 01, 2015 7.436 7.546 7.395 7.498 76,589 +0.06(+0.83%)
Nov 30, 2015 7.470 7.477 7.422 7.436 103,469 +0.00(+0.00%)
Nov 27, 2015 7.374 7.457 7.340 7.436 37,658 +0.04(+0.56%)
Nov 25, 2015 7.436 7.395 7.395 7.395 62,888 -0.10(-1.38%)
Nov 24, 2015 7.519 7.519 7.446 7.498 79,641 -0.01(-0.18%)
Nov 23, 2015 7.326 7.725 6.989 7.512 143,456 +0.25(+3.51%)
Nov 20, 2015 7.271 7.333 7.195 7.257 125,641 -0.01(-0.19%)
Nov 19, 2015 7.243 7.291 7.174 7.271 59,081 +0.05(+0.67%)
Nov 18, 2015 7.181 7.229 7.099 7.223 65,014 +0.05(+0.67%)
Nov 17, 2015 7.126 7.229 7.085 7.174 160,910 +0.05(+0.68%)
Nov 16, 2015 7.064 7.154 6.961 7.126 98,088 +0.05(+0.68%)
Nov 13, 2015 7.229 7.305 7.044 7.078 161,064 -0.21(-2.93%)
Nov 12, 2015 7.415 7.415 7.271 7.291 82,001 -0.17(-2.22%)
Nov 11, 2015 7.526 7.546 7.340 7.457 62,737 -0.07(-0.91%)
Nov 10, 2015 7.532 7.567 7.450 7.526 104,774 -0.04(-0.55%)
Nov 09, 2015 7.560 7.574 7.491 7.567 135,931 +0.00(+0.00%)
Nov 06, 2015 7.470 7.574 7.216 7.567 107,817 +0.15(+2.04%)
Nov 05, 2015 7.286 7.456 7.286 7.415 96,077 +0.08(+1.02%)
Nov 04, 2015 7.361 7.374 7.251 7.340 91,891 -0.01(-0.09%)
Nov 03, 2015 7.327 7.415 7.204 7.347 108,349 -0.02(-0.28%)
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.