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 )

8.134 -0.176 (-2.12%)
Streaming Delayed Price Updated: 3:10 PM 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 (%)
Oct 31, 2011 3.355 3.355 3.077 3.122 75,751 -0.21(-6.21%)
Oct 28, 2011 3.226 3.349 2.948 3.329 92,556 +0.09(+2.79%)
Oct 27, 2011 2.993 3.239 2.935 3.239 161,974 +0.33(+11.33%)
Oct 26, 2011 2.857 2.909 2.806 2.909 85,772 +0.12(+4.41%)
Oct 25, 2011 2.844 2.909 2.715 2.786 62,731 -0.09(-3.15%)
Oct 24, 2011 2.728 2.896 2.728 2.877 49,737 +0.17(+6.46%)
Oct 21, 2011 2.676 2.735 2.625 2.702 80,273 +0.10(+3.72%)
Oct 20, 2011 2.644 2.689 2.599 2.605 35,237 -0.02(-0.74%)
Oct 19, 2011 2.806 2.806 2.618 2.625 85,880 -0.16(-5.80%)
Oct 18, 2011 2.689 2.844 2.605 2.786 73,780 +0.12(+4.36%)
Oct 17, 2011 2.870 2.870 2.663 2.670 50,350 -0.23(-8.02%)
Oct 14, 2011 2.838 2.903 2.728 2.903 56,137 +0.08(+2.98%)
Oct 13, 2011 2.819 2.825 2.754 2.819 20,956 -0.02(-0.68%)
Oct 12, 2011 2.767 2.844 2.715 2.838 89,022 +0.08(+3.05%)
Oct 11, 2011 2.644 2.754 2.625 2.754 66,762 +0.08(+2.90%)
Oct 10, 2011 2.655 2.676 2.522 2.676 97,916 +0.10(+3.76%)
Oct 07, 2011 2.696 2.728 2.547 2.579 81,199 -0.12(-4.32%)
Oct 06, 2011 2.534 2.709 2.534 2.696 413,844 +0.06(+2.21%)
Oct 05, 2011 2.670 2.702 2.528 2.638 77,719 -0.04(-1.45%)
Oct 04, 2011 2.424 2.709 2.321 2.676 198,647 +0.25(+10.40%)
Oct 03, 2011 2.476 2.657 2.411 2.424 123,868 -0.06(-2.60%)
Sep 30, 2011 2.495 2.573 2.476 2.489 61,750 -0.05(-1.79%)
Sep 29, 2011 2.579 2.618 2.424 2.534 84,697 +0.01(+0.26%)
Sep 28, 2011 2.696 2.702 2.521 2.528 46,288 -0.17(-6.46%)
Sep 27, 2011 2.663 2.760 2.625 2.702 69,610 +0.08(+2.96%)
Sep 26, 2011 2.586 2.644 2.586 2.625 565,372 +0.06(+2.27%)
Sep 23, 2011 2.618 2.670 2.554 2.566 108,803 -0.04(-1.49%)
Sep 22, 2011 2.631 2.696 2.599 2.605 83,048 -0.08(-2.89%)
Sep 21, 2011 2.702 2.747 2.670 2.683 61,679 -0.01(-0.24%)
Sep 20, 2011 2.851 2.857 2.676 2.689 40,642 -0.14(-5.02%)
Sep 19, 2011 2.929 3.135 2.812 2.832 51,362 -0.13(-4.37%)
Sep 16, 2011 2.857 2.980 2.793 2.961 141,689 +0.11(+3.85%)
Sep 15, 2011 2.857 2.857 2.735 2.851 53,714 +0.00(+0.00%)
Sep 14, 2011 2.676 2.870 2.638 2.851 128,775 +0.19(+7.04%)
Sep 13, 2011 2.663 2.715 2.651 2.663 65,384 +0.02(+0.73%)
Sep 12, 2011 2.625 2.741 2.592 2.644 52,462 -0.01(-0.24%)
Sep 09, 2011 2.702 2.767 2.625 2.651 106,897 -0.06(-2.38%)
Sep 08, 2011 2.844 2.844 2.676 2.715 70,264 -0.10(-3.45%)
Sep 07, 2011 2.735 2.864 2.735 2.812 87,031 +0.10(+3.82%)
Sep 06, 2011 2.735 2.864 2.657 2.709 99,559 -0.09(-3.23%)
Sep 02, 2011 2.838 2.909 2.754 2.799 131,802 -0.09(-3.13%)
Sep 01, 2011 2.793 2.974 2.793 2.890 197,918 +0.13(+4.68%)
Aug 31, 2011 2.883 2.954 2.709 2.760 109,454 -0.11(-3.83%)
Aug 30, 2011 2.857 2.903 2.754 2.870 81,465 -0.01(-0.22%)
Aug 29, 2011 2.702 2.890 2.683 2.877 81,965 +0.19(+7.23%)
Aug 26, 2011 2.612 2.709 2.586 2.683 56,117 +0.07(+2.72%)
Aug 25, 2011 2.806 2.909 2.592 2.612 112,178 -0.19(-6.91%)
Aug 24, 2011 2.754 2.844 2.644 2.806 58,145 +0.04(+1.40%)
Aug 23, 2011 2.657 2.780 2.599 2.767 104,586 +0.12(+4.65%)
Aug 22, 2011 2.683 2.786 2.605 2.644 68,481 +0.01(+0.24%)
Aug 19, 2011 2.741 2.786 2.599 2.638 78,542 -0.12(-4.23%)
Aug 18, 2011 2.786 2.922 2.715 2.754 130,264 -0.06(-2.29%)
Aug 17, 2011 2.747 2.974 2.741 2.819 71,434 +0.08(+3.07%)
Aug 16, 2011 2.754 2.806 2.702 2.735 84,021 -0.05(-1.63%)
Aug 15, 2011 2.760 2.806 2.676 2.780 61,242 +0.04(+1.42%)
Aug 12, 2011 2.773 2.812 2.689 2.741 59,667 -0.01(-0.47%)
Aug 11, 2011 2.760 2.812 2.683 2.754 133,298 +0.00(+0.00%)
Aug 10, 2011 3.032 3.038 2.747 2.754 112,383 -0.33(-10.69%)
Aug 09, 2011 2.987 3.110 2.786 3.084 122,487 +0.32(+11.45%)
Aug 08, 2011 2.961 3.135 2.767 2.767 161,273 -0.22(-7.36%)
Aug 05, 2011 3.122 3.168 2.987 2.987 49,804 -0.11(-3.55%)
Aug 04, 2011 3.174 3.174 3.071 3.097 116,486 -0.10(-3.23%)
Aug 03, 2011 3.161 3.258 3.148 3.200 78,582 +0.06(+1.85%)
Aug 02, 2011 3.213 3.265 3.110 3.142 96,883 -0.08(-2.41%)
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.