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 )

8.150 -0.160 (-1.93%)
Streaming Delayed Price Updated: 2:01 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 (%)
Nov 30, 2016 8.897 8.946 8.697 8.832 972,847 +0.01(+0.16%)
Nov 29, 2016 8.911 8.939 8.790 8.818 203,599 -0.09(-0.96%)
Nov 28, 2016 8.954 8.989 8.869 8.904 443,098 -0.01(-0.16%)
Nov 25, 2016 8.982 9.022 8.797 8.918 95,088 -0.06(-0.64%)
Nov 23, 2016 8.975 8.975 8.975 0 +0.09(+1.04%)
Nov 22, 2016 8.904 8.975 8.626 8.882 1,343,934 -0.02(-0.24%)
Nov 21, 2016 8.861 9.082 8.554 8.904 1,914,484 +0.04(+0.48%)
Nov 18, 2016 8.661 8.868 8.376 8.861 1,692,905 +0.20(+2.30%)
Nov 17, 2016 8.597 8.775 8.376 8.661 2,737,559 +0.11(+1.25%)
Nov 16, 2016 8.519 8.590 8.512 8.554 143,921 +0.03(+0.33%)
Nov 15, 2016 8.462 8.576 8.369 8.526 208,897 +0.03(+0.34%)
Nov 14, 2016 8.740 8.768 8.426 8.497 117,937 -0.11(-1.24%)
Nov 11, 2016 8.319 8.839 8.319 8.604 253,109 +0.29(+3.43%)
Nov 10, 2016 8.162 8.405 8.041 8.319 187,546 +0.21(+2.64%)
Nov 09, 2016 7.720 8.127 7.720 8.105 181,486 +0.38(+4.89%)
Nov 08, 2016 7.720 7.792 7.563 7.727 58,225 -0.02(-0.28%)
Nov 07, 2016 7.749 7.849 7.294 7.749 81,757 +0.07(+0.93%)
Nov 04, 2016 7.735 7.749 7.596 7.678 51,537 -0.02(-0.28%)
Nov 03, 2016 7.664 7.717 7.543 7.699 51,258 +0.06(+0.83%)
Nov 02, 2016 7.685 7.685 7.572 7.635 75,714 -0.04(-0.55%)
Nov 01, 2016 7.671 7.706 7.568 7.678 96,616 +0.01(+0.09%)
Oct 31, 2016 7.763 7.819 7.635 7.671 134,961 -0.12(-1.54%)
Oct 28, 2016 7.529 7.812 7.444 7.791 141,714 +0.18(+2.32%)
Oct 27, 2016 7.706 7.706 7.593 7.614 44,836 -0.04(-0.46%)
Oct 26, 2016 7.649 7.748 7.635 7.649 37,574 -0.06(-0.73%)
Oct 25, 2016 7.755 7.755 7.642 7.706 91,384 -0.02(-0.27%)
Oct 24, 2016 7.671 7.826 7.671 7.727 51,583 +0.06(+0.74%)
Oct 21, 2016 7.635 7.741 7.572 7.671 38,950 -0.04(-0.55%)
Oct 20, 2016 7.678 7.734 7.626 7.713 49,516 +0.04(+0.46%)
Oct 19, 2016 7.558 7.748 7.558 7.678 47,379 +0.08(+1.02%)
Oct 18, 2016 7.671 7.688 7.543 7.600 80,339 -0.08(-1.01%)
Oct 17, 2016 7.621 7.734 7.614 7.678 37,401 +0.02(+0.28%)
Oct 14, 2016 7.614 7.727 7.614 7.656 50,410 +0.04(+0.56%)
Oct 13, 2016 7.628 7.664 7.600 7.614 51,483 -0.15(-1.91%)
Oct 12, 2016 7.692 7.805 7.550 7.763 127,208 +0.08(+1.01%)
Oct 11, 2016 7.678 7.770 7.621 7.685 75,078 -0.03(-0.37%)
Oct 10, 2016 7.621 7.741 7.586 7.713 45,064 +0.07(+0.93%)
Oct 07, 2016 7.741 7.741 7.543 7.642 45,247 -0.09(-1.19%)
Oct 06, 2016 7.664 7.777 7.345 7.734 60,319 +0.02(+0.27%)
Oct 05, 2016 7.558 7.770 7.558 7.713 74,916 +0.14(+1.87%)
Oct 04, 2016 7.649 7.734 7.515 7.572 82,081 -0.08(-1.02%)
Oct 03, 2016 7.678 7.734 7.537 7.649 37,656 -0.08(-1.10%)
Sep 30, 2016 7.720 7.833 7.699 7.734 84,458 +0.05(+0.64%)
Sep 29, 2016 7.812 7.872 7.678 7.685 59,865 -0.18(-2.25%)
Sep 28, 2016 7.833 7.886 7.784 7.862 71,922 +0.03(+0.36%)
Sep 27, 2016 7.812 7.869 7.812 7.833 86,555 -0.01(-0.09%)
Sep 26, 2016 7.989 7.989 7.840 7.840 54,245 -0.21(-2.63%)
Sep 23, 2016 8.081 8.130 8.010 8.052 68,833 -0.06(-0.78%)
Sep 22, 2016 8.024 8.116 8.010 8.116 84,208 +0.09(+1.15%)
Sep 21, 2016 8.003 8.028 7.925 8.024 103,785 +0.03(+0.35%)
Sep 20, 2016 8.045 8.045 7.989 7.996 61,958 +0.01(+0.09%)
Sep 19, 2016 7.960 8.031 7.960 7.989 77,113 +0.08(+0.98%)
Sep 16, 2016 8.017 8.024 7.784 7.911 323,081 -0.07(-0.89%)
Sep 15, 2016 7.911 8.024 7.904 7.982 58,807 +0.04(+0.44%)
Sep 14, 2016 7.946 8.059 7.911 7.946 80,611 +0.07(+0.90%)
Sep 13, 2016 7.975 7.975 7.812 7.876 100,528 -0.17(-2.11%)
Sep 12, 2016 7.953 8.067 7.854 8.045 77,017 +0.07(+0.89%)
Sep 09, 2016 8.095 8.123 7.960 7.975 93,979 -0.14(-1.74%)
Sep 08, 2016 8.130 8.158 8.109 8.116 106,124 -0.01(-0.09%)
Sep 07, 2016 8.102 8.137 8.081 8.123 102,131 -0.01(-0.09%)
Sep 06, 2016 8.109 8.151 8.038 8.130 140,987 +0.00(+0.00%)
Sep 02, 2016 8.137 8.130 8.130 8.130 66,480 -0.01(-0.09%)
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.