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 )

8.040 +0.150 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2014 5.218 5.336 5.192 5.218 47,204 -0.12(-2.32%)
Jan 30, 2014 5.303 5.433 5.264 5.342 40,926 +0.10(+1.86%)
Jan 29, 2014 5.231 5.446 5.082 5.244 159,085 +0.03(+0.63%)
Jan 28, 2014 5.342 5.342 5.119 5.212 87,600 -0.10(-1.96%)
Jan 27, 2014 5.258 5.512 5.231 5.316 46,969 +0.10(+1.87%)
Jan 24, 2014 5.225 5.349 5.127 5.218 39,463 -0.09(-1.72%)
Jan 23, 2014 5.336 5.336 5.199 5.310 24,726 -0.06(-1.09%)
Jan 22, 2014 5.368 5.407 5.329 5.368 36,606 +0.03(+0.49%)
Jan 21, 2014 5.427 5.427 5.323 5.342 29,249 -0.03(-0.61%)
Jan 17, 2014 5.329 5.375 5.375 5.375 33,461 +0.04(+0.73%)
Jan 16, 2014 5.271 5.355 5.271 5.336 17,779 +0.03(+0.61%)
Jan 15, 2014 5.218 5.336 5.186 5.303 26,367 +0.08(+1.62%)
Jan 14, 2014 5.186 5.284 5.108 5.218 32,596 +0.05(+1.01%)
Jan 13, 2014 5.134 5.284 5.049 5.166 86,486 +0.03(+0.63%)
Jan 10, 2014 5.192 5.192 5.095 5.134 28,348 -0.05(-0.88%)
Jan 09, 2014 5.329 5.349 5.153 5.179 18,554 -0.11(-2.09%)
Jan 08, 2014 5.355 5.414 5.212 5.290 15,630 -0.06(-1.10%)
Jan 07, 2014 5.349 5.446 5.284 5.349 44,521 +0.01(+0.12%)
Jan 06, 2014 5.440 5.440 5.336 5.342 17,013 -0.12(-2.15%)
Jan 03, 2014 5.407 5.538 5.407 5.459 33,759 +0.06(+1.09%)
Jan 02, 2014 5.342 5.440 5.342 5.401 32,431 +0.03(+0.61%)
Dec 31, 2013 5.375 5.368 5.368 5.368 20,261 +0.02(+0.37%)
Dec 30, 2013 5.362 5.381 5.342 5.349 62,156 +0.00(+0.00%)
Dec 27, 2013 5.420 5.420 5.284 5.349 13,828 -0.05(-0.85%)
Dec 26, 2013 5.473 5.473 5.108 5.394 22,488 -0.03(-0.60%)
Dec 24, 2013 5.479 5.531 5.427 5.427 11,581 +0.04(+0.73%)
Dec 23, 2013 5.336 5.388 5.258 5.388 23,589 +0.08(+1.47%)
Dec 20, 2013 5.166 5.381 5.166 5.310 165,711 +0.17(+3.30%)
Dec 19, 2013 5.277 5.280 5.049 5.140 33,007 -0.17(-3.19%)
Dec 18, 2013 5.108 5.316 5.003 5.310 34,028 +0.23(+4.49%)
Dec 17, 2013 5.043 5.121 4.945 5.082 63,706 +0.00(+0.00%)
Dec 16, 2013 5.043 5.114 4.951 5.082 38,408 +0.08(+1.56%)
Dec 13, 2013 4.906 5.067 4.906 5.003 26,958 +0.10(+1.99%)
Dec 12, 2013 4.925 5.049 4.814 4.906 24,112 -0.03(-0.66%)
Dec 11, 2013 5.010 5.010 4.919 4.938 21,616 -0.08(-1.56%)
Dec 10, 2013 5.147 5.153 4.945 5.016 49,753 -0.13(-2.53%)
Dec 09, 2013 5.362 5.407 5.134 5.147 40,530 -0.23(-4.24%)
Dec 06, 2013 5.212 5.375 5.173 5.375 0 +0.24(+4.70%)
Dec 05, 2013 5.244 5.244 5.088 5.134 0 -0.09(-1.75%)
Dec 04, 2013 5.212 5.316 5.082 5.225 0 +0.01(+0.12%)
Dec 03, 2013 5.336 5.342 5.069 5.218 0 -0.11(-2.08%)
Dec 02, 2013 5.355 5.388 5.251 5.329 26,563 -0.05(-0.97%)
Nov 29, 2013 5.342 5.388 5.337 5.381 0 +0.07(+1.35%)
Nov 27, 2013 5.271 5.342 5.205 5.310 0 +0.03(+0.62%)
Nov 26, 2013 5.212 5.277 5.190 5.277 0 +0.08(+1.50%)
Nov 25, 2013 5.166 5.212 5.140 5.199 28,926 +0.07(+1.27%)
Nov 22, 2013 5.056 5.147 5.021 5.134 0 +0.03(+0.51%)
Nov 21, 2013 5.023 5.114 4.951 5.108 52,599 +0.12(+2.48%)
Nov 20, 2013 4.977 5.029 4.977 4.984 0 +0.04(+0.79%)
Nov 19, 2013 5.049 5.049 4.870 4.945 17,888 -0.02(-0.39%)
Nov 18, 2013 5.101 5.101 4.932 4.964 0 -0.03(-0.65%)
Nov 15, 2013 5.010 5.114 4.925 4.997 0 -0.03(-0.52%)
Nov 14, 2013 5.095 5.095 4.972 5.023 0 -0.09(-1.78%)
Nov 13, 2013 5.043 5.114 4.945 5.114 0 +0.03(+0.51%)
Nov 12, 2013 5.108 5.108 5.003 5.088 0 -0.01(-0.26%)
Nov 11, 2013 5.101 5.114 5.049 5.101 0 +0.00(+0.00%)
Nov 08, 2013 4.873 5.121 4.873 5.101 0 +0.23(+4.68%)
Nov 07, 2013 4.984 4.984 4.828 4.873 81,045 -0.08(-1.58%)
Nov 06, 2013 4.932 5.016 4.808 4.951 94,440 +0.06(+1.20%)
Nov 05, 2013 4.860 4.919 4.821 4.893 0 +0.02(+0.40%)
Nov 04, 2013 4.893 4.893 4.808 4.873 32,905 -0.02(-0.40%)
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.