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 )

8.270 -0.040 (-0.48%)
Streaming Delayed Price Updated: 10:12 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 31, 2019 9.881 10.02 9.783 10.01 283,204 +0.08(+0.76%)
Jan 30, 2019 10.02 10.05 9.904 9.934 162,297 -0.06(-0.60%)
Jan 29, 2019 10.11 10.18 9.994 9.994 170,312 -0.11(-1.12%)
Jan 28, 2019 10.14 10.23 9.949 10.11 407,541 -0.18(-1.76%)
Jan 25, 2019 10.05 10.32 9.595 10.29 550,452 +0.69(+7.23%)
Jan 24, 2019 9.662 9.693 9.496 9.595 224,508 -0.07(-0.70%)
Jan 23, 2019 9.640 9.708 9.587 9.662 109,501 +0.05(+0.55%)
Jan 22, 2019 9.655 9.715 9.579 9.610 115,915 -0.11(-1.16%)
Jan 18, 2019 9.685 9.791 9.640 9.723 155,775 +0.03(+0.31%)
Jan 17, 2019 9.647 9.715 9.579 9.693 114,758 +0.01(+0.08%)
Jan 16, 2019 9.512 9.685 9.436 9.685 100,693 +0.21(+2.23%)
Jan 15, 2019 9.383 9.504 9.315 9.474 99,912 +0.09(+0.96%)
Jan 14, 2019 9.346 9.474 9.346 9.383 147,427 -0.03(-0.32%)
Jan 11, 2019 9.346 9.474 9.278 9.414 198,730 +0.02(+0.16%)
Jan 10, 2019 9.383 9.436 9.315 9.398 256,205 -0.04(-0.40%)
Jan 09, 2019 9.489 9.530 9.368 9.436 184,205 -0.05(-0.48%)
Jan 08, 2019 9.421 9.519 9.315 9.481 234,319 +0.14(+1.53%)
Jan 07, 2019 9.187 9.383 9.180 9.338 265,911 +0.05(+0.57%)
Jan 04, 2019 9.051 9.300 8.384 9.285 257,593 +0.32(+3.62%)
Jan 03, 2019 8.840 9.014 8.772 8.961 185,252 +0.07(+0.76%)
Jan 02, 2019 8.463 8.893 8.463 8.893 1,108,775 +0.34(+3.97%)
Dec 31, 2018 8.523 8.629 8.388 8.554 200,188 +0.04(+0.44%)
Dec 28, 2018 8.463 8.629 8.418 8.516 187,858 +0.08(+0.98%)
Dec 27, 2018 8.463 8.584 8.177 8.433 299,223 -0.11(-1.32%)
Dec 26, 2018 8.305 8.561 8.229 8.546 378,268 +0.24(+2.91%)
Dec 24, 2018 8.320 8.456 8.282 8.305 130,851 -0.02(-0.18%)
Dec 21, 2018 8.516 8.659 8.297 8.320 590,754 -0.18(-2.13%)
Dec 20, 2018 8.508 8.652 8.448 8.501 337,622 -0.08(-0.97%)
Dec 19, 2018 8.908 8.953 8.523 8.584 299,416 -0.33(-3.72%)
Dec 18, 2018 9.021 9.074 8.901 8.916 202,706 -0.05(-0.51%)
Dec 17, 2018 9.134 9.180 8.931 8.961 350,092 -0.12(-1.33%)
Dec 14, 2018 9.263 9.459 9.044 9.082 299,884 -0.25(-2.67%)
Dec 13, 2018 9.753 9.753 9.315 9.331 164,187 -0.39(-4.03%)
Dec 12, 2018 9.798 9.881 9.685 9.723 211,294 +0.02(+0.16%)
Dec 11, 2018 9.934 9.942 9.632 9.708 74,923 -0.16(-1.61%)
Dec 10, 2018 10.00 10.00 9.730 9.866 124,089 -0.14(-1.43%)
Dec 07, 2018 10.08 10.18 9.911 10.01 215,036 -0.03(-0.30%)
Dec 06, 2018 9.828 10.05 9.481 10.04 228,277 +0.05(+0.45%)
Dec 04, 2018 10.70 10.70 9.979 9.994 258,123 -0.74(-6.89%)
Dec 03, 2018 10.84 10.85 10.56 10.73 185,170 -0.05(-0.42%)
Nov 30, 2018 10.74 10.91 10.74 10.78 208,805 -0.02(-0.21%)
Nov 29, 2018 10.93 11.07 10.76 10.80 107,356 -0.17(-1.58%)
Nov 28, 2018 10.79 10.99 10.64 10.97 167,413 +0.20(+1.82%)
Nov 27, 2018 10.82 10.85 10.69 10.78 98,597 -0.05(-0.42%)
Nov 26, 2018 10.82 10.94 10.75 10.82 107,318 +0.09(+0.84%)
Nov 23, 2018 10.69 10.85 10.67 10.73 39,507 +0.00(+0.00%)
Nov 21, 2018 10.73 10.73 10.73 0 +0.01(+0.07%)
Nov 20, 2018 10.82 10.94 10.70 10.73 168,961 -0.14(-1.32%)
Nov 19, 2018 10.92 11.03 10.83 10.87 126,971 -0.06(-0.55%)
Nov 16, 2018 10.83 10.94 10.76 10.93 159,753 +0.05(+0.49%)
Nov 15, 2018 10.57 10.88 10.54 10.88 167,544 +0.22(+2.05%)
Nov 14, 2018 10.98 11.03 10.58 10.66 170,652 -0.28(-2.55%)
Nov 13, 2018 10.95 11.11 10.86 10.94 169,918 -0.02(-0.14%)
Nov 12, 2018 10.88 11.05 10.82 10.95 175,769 +0.08(+0.69%)
Nov 09, 2018 10.95 11.13 10.87 10.88 449,960 -0.13(-1.16%)
Nov 08, 2018 10.85 11.01 10.83 11.01 115,719 +0.11(+1.04%)
Nov 07, 2018 11.04 11.05 10.73 10.89 206,297 -0.14(-1.23%)
Nov 06, 2018 10.91 11.04 10.88 11.03 94,995 +0.10(+0.90%)
Nov 05, 2018 10.91 11.04 10.81 10.93 236,630 -0.02(-0.21%)
Nov 02, 2018 10.99 11.11 10.79 10.95 162,031 +0.01(+0.07%)
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.