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, 2021 7.677 7.736 7.292 7.351 278,787 -0.33(-4.25%)
Jan 28, 2021 7.727 7.785 7.660 7.677 390,557 +0.06(+0.77%)
Jan 27, 2021 7.744 7.970 7.553 7.619 244,384 -0.36(-4.56%)
Jan 26, 2021 8.154 8.196 7.958 7.983 245,182 -0.12(-1.50%)
Jan 25, 2021 8.037 8.129 7.838 8.104 178,291 -0.08(-1.02%)
Jan 22, 2021 7.886 8.196 7.828 8.188 631,391 +0.20(+2.52%)
Jan 21, 2021 8.188 8.188 7.895 7.987 237,576 -0.13(-1.65%)
Jan 20, 2021 8.179 8.213 8.020 8.121 182,800 -0.07(-0.82%)
Jan 19, 2021 8.163 8.238 8.054 8.188 228,021 +0.05(+0.57%)
Jan 15, 2021 8.196 8.196 8.045 8.142 172,838 -0.13(-1.52%)
Jan 14, 2021 8.146 8.297 8.138 8.267 182,922 +0.16(+2.01%)
Jan 13, 2021 8.221 8.255 8.020 8.104 127,871 -0.13(-1.63%)
Jan 12, 2021 8.129 8.255 8.112 8.238 175,088 +0.15(+1.81%)
Jan 11, 2021 7.912 8.096 7.861 8.092 139,852 +0.09(+1.10%)
Jan 08, 2021 8.221 8.221 7.828 8.004 179,646 -0.16(-1.95%)
Jan 07, 2021 8.255 8.255 8.079 8.163 258,366 +0.02(+0.21%)
Jan 06, 2021 7.694 8.280 7.614 8.146 308,123 +0.59(+7.87%)
Jan 05, 2021 7.367 7.635 7.309 7.552 1,142,002 +0.18(+2.50%)
Jan 04, 2021 7.443 7.543 7.183 7.367 218,024 -0.06(-0.79%)
Dec 31, 2020 7.426 7.426 7.426 167,470 -0.02(-0.22%)
Dec 30, 2020 7.401 7.526 7.401 7.443 167,470 +0.03(+0.34%)
Dec 29, 2020 7.510 7.510 7.342 7.418 178,120 -0.10(-1.34%)
Dec 28, 2020 7.493 7.619 7.401 7.518 194,749 +0.11(+1.47%)
Dec 24, 2020 7.510 7.510 7.305 7.409 66,412 -0.08(-1.01%)
Dec 23, 2020 7.217 7.510 7.158 7.485 202,091 +0.30(+4.20%)
Dec 22, 2020 7.175 7.250 7.145 7.183 208,162 -0.03(-0.46%)
Dec 21, 2020 7.367 7.459 7.133 7.217 262,409 -0.16(-2.16%)
Dec 18, 2020 7.610 7.702 7.351 7.376 1,695,656 -0.44(-5.57%)
Dec 17, 2020 7.752 7.861 7.669 7.811 238,169 +0.06(+0.76%)
Dec 16, 2020 7.769 7.828 7.685 7.752 307,657 -0.02(-0.22%)
Dec 15, 2020 7.685 7.861 7.593 7.769 233,812 +0.12(+1.53%)
Dec 14, 2020 7.878 7.878 7.652 7.652 282,307 +0.27(+3.63%)
Dec 11, 2020 7.384 7.493 7.351 7.384 172,957 -0.12(-1.56%)
Dec 10, 2020 7.434 7.560 7.434 7.501 253,907 -0.03(-0.33%)
Dec 09, 2020 7.552 7.669 7.485 7.526 149,483 +0.02(+0.22%)
Dec 08, 2020 7.334 7.518 7.334 7.510 114,561 +0.09(+1.24%)
Dec 07, 2020 7.518 7.518 7.284 7.418 134,446 -0.05(-0.67%)
Dec 04, 2020 7.325 7.485 7.275 7.468 136,049 +0.26(+3.60%)
Dec 03, 2020 7.267 7.300 7.150 7.208 176,886 -0.03(-0.35%)
Dec 02, 2020 7.208 7.321 7.133 7.233 207,216 +0.05(+0.70%)
Dec 01, 2020 7.217 7.284 7.074 7.183 290,336 +0.13(+1.90%)
Nov 30, 2020 7.367 7.409 7.032 7.049 205,011 -0.40(-5.39%)
Nov 27, 2020 7.602 7.635 7.300 7.451 143,574 -0.13(-1.77%)
Nov 25, 2020 7.510 7.665 7.384 7.585 239,250 +0.00(+0.00%)
Nov 24, 2020 7.275 7.619 7.242 7.585 1,067,504 +0.43(+5.97%)
Nov 23, 2020 7.267 7.292 7.141 7.158 568,827 +0.03(+0.35%)
Nov 20, 2020 7.049 7.145 7.016 7.133 182,871 -0.03(-0.35%)
Nov 19, 2020 7.074 7.166 6.970 7.158 142,075 +0.06(+0.83%)
Nov 18, 2020 7.359 7.392 7.074 7.099 185,084 -0.20(-2.75%)
Nov 17, 2020 7.049 7.325 6.991 7.300 183,028 +0.13(+1.87%)
Nov 16, 2020 7.108 7.225 7.049 7.166 236,230 +0.32(+4.65%)
Nov 13, 2020 6.773 6.915 6.748 6.848 164,954 +0.15(+2.25%)
Nov 12, 2020 6.781 6.857 6.681 6.698 585,261 -0.24(-3.44%)
Nov 11, 2020 7.334 7.334 6.806 6.936 213,201 -0.20(-2.76%)
Nov 10, 2020 6.965 7.217 6.857 7.133 230,440 +0.28(+4.03%)
Nov 09, 2020 6.622 7.099 6.463 6.857 486,017 +0.90(+15.03%)
Nov 06, 2020 6.145 6.162 5.944 5.961 115,623 -0.13(-2.06%)
Nov 05, 2020 5.760 6.095 5.760 6.086 125,409 +0.26(+4.45%)
Nov 04, 2020 6.230 6.230 5.802 5.827 177,407 -0.59(-9.22%)
Nov 03, 2020 6.295 6.468 6.254 6.419 155,214 +0.26(+4.27%)
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.