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 )

8.010 +0.080 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2023 8.362 8.362 8.178 8.226 348,415 -0.05(-0.59%)
Nov 29, 2023 8.246 8.454 8.236 8.275 407,878 +0.08(+0.95%)
Nov 28, 2023 8.275 8.275 8.149 8.197 114,635 -0.07(-0.82%)
Nov 27, 2023 8.323 8.323 8.168 8.265 218,032 -0.02(-0.23%)
Nov 24, 2023 8.323 8.367 8.280 8.284 91,046 -0.04(-0.47%)
Nov 22, 2023 8.323 8.381 8.236 8.323 151,537 +0.11(+1.30%)
Nov 21, 2023 8.469 8.478 8.217 8.217 172,541 -0.28(-3.31%)
Nov 20, 2023 8.536 8.551 8.449 8.498 204,187 -0.03(-0.34%)
Nov 17, 2023 8.527 8.662 8.498 8.527 363,017 +0.06(+0.69%)
Nov 16, 2023 8.672 8.672 8.420 8.469 257,665 -0.21(-2.46%)
Nov 15, 2023 8.662 8.759 8.614 8.682 302,422 +0.02(+0.22%)
Nov 14, 2023 8.381 8.682 8.372 8.662 600,060 +0.57(+7.07%)
Nov 13, 2023 8.023 8.154 7.945 8.091 344,256 +0.04(+0.48%)
Nov 10, 2023 8.081 8.100 7.994 8.052 398,563 +0.06(+0.73%)
Nov 09, 2023 8.313 8.313 7.936 7.994 274,515 -0.30(-3.62%)
Nov 08, 2023 8.362 8.362 8.241 8.294 155,737 -0.09(-1.04%)
Nov 07, 2023 8.401 8.425 8.289 8.381 220,873 +0.01(+0.12%)
Nov 06, 2023 8.410 8.493 8.333 8.372 351,766 -0.01(-0.12%)
Nov 03, 2023 8.286 8.467 8.257 8.381 635,471 +0.30(+3.66%)
Nov 02, 2023 7.933 8.157 7.933 8.085 446,782 +0.26(+3.29%)
Nov 01, 2023 7.818 7.923 7.751 7.828 410,843 +0.02(+0.24%)
Oct 31, 2023 7.847 7.942 7.680 7.809 271,166 -0.12(-1.56%)
Oct 30, 2023 7.894 8.009 7.720 7.933 419,950 +0.06(+0.73%)
Oct 27, 2023 8.019 8.085 7.791 7.875 296,314 -0.09(-1.08%)
Oct 26, 2023 7.637 7.985 7.637 7.961 200,152 +0.34(+4.51%)
Oct 25, 2023 7.608 7.637 7.455 7.618 227,051 -0.04(-0.50%)
Oct 24, 2023 7.789 7.818 7.579 7.656 207,469 -0.07(-0.87%)
Oct 23, 2023 7.723 7.866 7.684 7.723 270,843 -0.03(-0.37%)
Oct 20, 2023 8.028 8.066 7.742 7.751 333,198 -0.27(-3.33%)
Oct 19, 2023 8.076 8.181 8.004 8.019 194,559 -0.05(-0.59%)
Oct 18, 2023 8.171 8.181 8.057 8.066 154,086 -0.18(-2.20%)
Oct 17, 2023 8.095 8.372 8.095 8.248 256,137 +0.14(+1.77%)
Oct 16, 2023 8.104 8.229 8.047 8.104 162,528 +0.11(+1.31%)
Oct 13, 2023 8.324 8.381 7.885 7.999 111,004 -0.25(-3.01%)
Oct 12, 2023 8.229 8.276 7.980 8.248 187,356 -0.02(-0.23%)
Oct 11, 2023 8.295 8.381 8.190 8.267 129,166 +0.02(+0.23%)
Oct 10, 2023 8.286 8.410 8.229 8.248 160,068 +0.01(+0.12%)
Oct 09, 2023 8.114 8.310 8.057 8.238 167,339 +0.06(+0.76%)
Oct 06, 2023 8.066 8.295 7.999 8.176 166,406 +0.03(+0.35%)
Oct 05, 2023 7.999 8.162 7.999 8.147 217,731 +0.13(+1.61%)
Oct 04, 2023 7.837 8.019 7.789 8.019 167,748 +0.18(+2.31%)
Oct 03, 2023 7.961 7.961 7.775 7.837 190,846 -0.16(-2.03%)
Oct 02, 2023 8.028 8.114 7.923 7.999 186,859 -0.09(-1.06%)
Sep 29, 2023 8.066 8.143 8.028 8.085 193,697 +0.10(+1.19%)
Sep 28, 2023 7.904 8.033 7.885 7.990 150,043 +0.11(+1.33%)
Sep 27, 2023 7.942 7.971 7.837 7.885 203,034 -0.02(-0.24%)
Sep 26, 2023 7.923 8.057 7.904 7.904 190,802 -0.09(-1.08%)
Sep 25, 2023 7.894 8.019 7.976 7.990 148,261 +0.07(+0.84%)
Sep 22, 2023 8.028 8.028 7.894 7.923 154,379 -0.07(-0.84%)
Sep 21, 2023 8.028 8.047 7.914 7.990 173,638 -0.09(-1.06%)
Sep 20, 2023 8.114 8.219 8.076 8.076 213,070 -0.03(-0.35%)
Sep 19, 2023 8.114 8.171 8.028 8.104 159,016 -0.01(-0.12%)
Sep 18, 2023 8.143 8.171 8.095 8.114 168,602 -0.03(-0.35%)
Sep 15, 2023 8.257 8.276 8.114 8.143 612,612 -0.14(-1.73%)
Sep 14, 2023 8.171 8.286 8.133 8.286 278,608 +0.15(+1.88%)
Sep 13, 2023 8.133 8.248 8.085 8.133 226,903 +0.01(+0.12%)
Sep 12, 2023 8.171 8.276 8.066 8.124 186,770 -0.04(-0.47%)
Sep 11, 2023 8.248 8.338 8.114 8.162 112,463 -0.06(-0.70%)
Sep 08, 2023 8.200 8.372 8.038 8.219 148,908 +0.08(+0.94%)
Sep 07, 2023 8.019 8.248 7.980 8.143 402,283 +0.09(+1.07%)
Sep 06, 2023 8.267 8.295 8.042 8.057 183,952 -0.18(-2.20%)
Sep 05, 2023 8.400 8.400 8.238 8.238 177,100 -0.22(-2.60%)
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.