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 )

8.105 -0.205 (-2.47%)
Streaming Delayed Price Updated: 2:31 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, 2013 5.148 5.181 5.038 5.057 0 -0.07(-1.39%)
Oct 30, 2013 5.148 5.181 5.129 5.129 28,715 -0.03(-0.63%)
Oct 29, 2013 5.194 5.194 5.044 5.161 0 -0.03(-0.62%)
Oct 28, 2013 5.142 5.194 5.096 5.194 0 +0.06(+1.14%)
Oct 25, 2013 5.181 5.181 5.090 5.135 0 +0.01(+0.25%)
Oct 24, 2013 5.044 5.129 4.986 5.122 19,936 +0.18(+3.54%)
Oct 23, 2013 4.941 4.999 4.915 4.947 0 -0.03(-0.65%)
Oct 22, 2013 5.077 5.077 4.889 4.980 29,894 -0.09(-1.79%)
Oct 21, 2013 5.148 5.161 4.934 5.070 35,978 -0.06(-1.14%)
Oct 18, 2013 4.895 5.142 4.785 5.129 163,280 +0.27(+5.47%)
Oct 17, 2013 4.856 4.863 4.846 4.863 18,568 -0.03(-0.53%)
Oct 16, 2013 4.902 4.902 4.882 4.889 26,593 +0.03(+0.67%)
Oct 15, 2013 4.902 4.902 4.811 4.856 37,980 -0.03(-0.53%)
Oct 14, 2013 4.850 4.915 4.817 4.882 36,264 +0.01(+0.27%)
Oct 11, 2013 4.824 4.869 4.804 4.869 0 +0.02(+0.40%)
Oct 10, 2013 4.798 4.869 4.772 4.850 17,916 +0.13(+2.75%)
Oct 09, 2013 4.645 4.752 4.645 4.720 0 +0.05(+0.97%)
Oct 08, 2013 4.661 4.700 4.661 4.674 27,169 -0.01(-0.14%)
Oct 07, 2013 4.661 4.713 4.629 4.681 0 -0.04(-0.83%)
Oct 04, 2013 4.733 4.733 4.707 4.720 0 -0.03(-0.55%)
Oct 03, 2013 4.739 4.778 4.739 4.746 0 -0.02(-0.41%)
Oct 02, 2013 4.895 4.895 4.739 4.765 22,358 -0.16(-3.29%)
Oct 01, 2013 4.954 4.954 4.843 4.928 61,242 -0.04(-0.78%)
Sep 30, 2013 4.752 4.967 4.746 4.967 0 +0.09(+1.86%)
Sep 27, 2013 4.752 4.928 4.752 4.876 0 +0.08(+1.76%)
Sep 26, 2013 4.850 4.850 4.739 4.791 11,028 -0.05(-0.94%)
Sep 25, 2013 4.882 4.915 4.752 4.837 11,704 -0.08(-1.59%)
Sep 24, 2013 4.934 4.960 4.889 4.915 33,392 +0.00(+0.00%)
Sep 23, 2013 4.687 4.947 4.684 4.915 29,194 +0.22(+4.70%)
Sep 20, 2013 4.622 4.710 4.593 4.694 0 +0.07(+1.55%)
Sep 19, 2013 4.642 4.642 4.577 4.622 7,297 -0.02(-0.42%)
Sep 18, 2013 4.655 4.668 4.603 4.642 0 -0.01(-0.28%)
Sep 17, 2013 4.597 4.661 4.590 4.655 0 +0.05(+1.13%)
Sep 16, 2013 4.577 4.642 4.571 4.603 0 +0.00(+0.00%)
Sep 13, 2013 4.610 4.610 4.538 4.603 0 +0.01(+0.28%)
Sep 12, 2013 4.551 4.590 4.551 4.590 0 -0.04(-0.84%)
Sep 11, 2013 4.681 4.681 4.571 4.629 0 -0.06(-1.25%)
Sep 10, 2013 4.668 4.707 4.655 4.687 19,369 -0.01(-0.28%)
Sep 09, 2013 4.577 4.726 4.577 4.700 0 +0.14(+2.99%)
Sep 06, 2013 4.584 4.635 4.493 4.564 0 +0.01(+0.14%)
Sep 05, 2013 4.558 4.590 4.460 4.558 0 +0.10(+2.18%)
Sep 04, 2013 4.441 4.506 4.415 4.460 0 +0.01(+0.29%)
Sep 03, 2013 4.512 4.610 4.382 4.447 0 -0.02(-0.44%)
Aug 30, 2013 4.564 4.564 4.460 4.467 0 -0.12(-2.55%)
Aug 29, 2013 4.499 4.584 4.499 4.584 21,048 +0.05(+1.15%)
Aug 28, 2013 4.610 4.610 4.525 4.532 0 +0.03(+0.58%)
Aug 27, 2013 4.610 4.610 4.506 4.506 57,842 -0.18(-3.74%)
Aug 26, 2013 4.803 4.803 4.674 4.681 0 -0.06(-1.23%)
Aug 23, 2013 4.772 4.791 4.681 4.739 0 -0.04(-0.82%)
Aug 22, 2013 4.668 4.778 4.603 4.778 233,211 +0.20(+4.40%)
Aug 21, 2013 4.551 4.635 4.532 4.577 0 +0.01(+0.28%)
Aug 20, 2013 4.486 4.564 4.486 4.564 31,712 +0.07(+1.58%)
Aug 19, 2013 4.532 4.564 4.474 4.493 26,581 -0.07(-1.56%)
Aug 16, 2013 4.506 4.571 4.493 4.564 0 +0.03(+0.57%)
Aug 15, 2013 4.590 4.590 4.493 4.538 63,085 -0.09(-1.96%)
Aug 14, 2013 4.603 4.635 4.596 4.629 35,396 +0.01(+0.14%)
Aug 13, 2013 4.655 4.655 4.603 4.622 47,001 -0.01(-0.14%)
Aug 12, 2013 4.564 4.739 4.558 4.629 37,096 +0.03(+0.56%)
Aug 09, 2013 4.661 4.693 4.590 4.603 82,539 -0.06(-1.25%)
Aug 08, 2013 4.655 4.680 4.629 4.661 13,646 +0.00(+0.00%)
Aug 07, 2013 4.739 4.739 4.583 4.661 92,040 -0.03(-0.69%)
Aug 06, 2013 4.771 4.777 4.693 4.693 178,350 -0.08(-1.63%)
Aug 05, 2013 4.764 4.829 4.732 4.771 25,424 +0.01(+0.27%)
Aug 02, 2013 4.726 4.797 4.726 4.758 50,322 -0.02(-0.41%)
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.