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: 4:00 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 (%)
Dec 31, 2002 5.524 5.718 5.492 5.583 14,238 +0.09(+1.65%)
Dec 27, 2002 5.492 5.492 5.492 5.492 2,321 -0.06(-1.16%)
Dec 26, 2002 5.505 5.557 5.492 5.557 35,906 +0.00(+0.00%)
Dec 24, 2002 5.557 5.557 5.557 5.557 4,643 +0.00(+0.00%)
Dec 23, 2002 5.537 5.557 5.537 5.557 17,179 +0.01(+0.12%)
Dec 20, 2002 5.505 5.550 5.505 5.550 7,428 -0.01(-0.12%)
Dec 19, 2002 5.492 5.557 5.492 5.557 160,649 +0.06(+1.18%)
Dec 18, 2002 5.524 5.524 5.492 5.492 14,702 -0.02(-0.35%)
Dec 17, 2002 5.511 5.511 5.511 5.511 7,119 -0.03(-0.47%)
Dec 16, 2002 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Dec 13, 2002 5.544 5.544 5.537 5.537 4,643 -0.02(-0.35%)
Dec 12, 2002 5.537 5.589 5.499 5.557 15,786 +0.03(+0.58%)
Dec 11, 2002 5.505 5.524 5.499 5.524 7,274 -0.02(-0.35%)
Dec 10, 2002 5.544 5.544 5.544 5.544 154 -0.01(-0.17%)
Dec 09, 2002 5.553 5.553 5.553 5.553 464 +0.05(+1.00%)
Dec 06, 2002 5.583 5.583 5.583 5.499 3,404 -0.05(-0.93%)
Dec 05, 2002 5.544 5.550 5.492 5.550 123,814 +0.01(+0.12%)
Dec 04, 2002 5.544 5.544 5.544 5.544 0 +0.00(+0.00%)
Dec 03, 2002 5.518 5.621 5.492 5.544 24,762 -0.01(-0.23%)
Dec 02, 2002 5.518 5.557 5.492 5.557 4,643 -0.01(-0.17%)
Nov 29, 2002 5.557 5.566 5.492 5.566 8,512 +0.02(+0.29%)
Nov 27, 2002 5.499 5.550 5.499 5.550 1,238 +0.05(+0.85%)
Nov 26, 2002 5.557 5.557 5.504 5.504 1,547 -0.04(-0.72%)
Nov 25, 2002 5.492 5.544 5.492 5.544 12,845 +0.04(+0.70%)
Nov 22, 2002 5.505 5.557 5.505 5.505 2,940 -0.05(-0.81%)
Nov 21, 2002 5.524 5.550 5.492 5.550 12,226 +0.06(+1.18%)
Nov 20, 2002 5.492 5.492 5.486 5.486 2,011 -0.01(-0.12%)
Nov 19, 2002 5.492 5.492 5.492 5.492 0 +0.00(+0.00%)
Nov 18, 2002 5.492 5.492 5.492 5.492 1,547 -0.05(-0.93%)
Nov 15, 2002 5.544 5.544 5.544 5.544 0 +0.00(+0.00%)
Nov 14, 2002 5.492 5.544 5.492 5.544 21,203 +0.02(+0.35%)
Nov 13, 2002 5.518 5.524 5.518 5.524 3,559 +0.03(+0.59%)
Nov 12, 2002 5.492 5.492 5.492 5.492 11,762 -0.05(-0.93%)
Nov 11, 2002 5.492 5.544 5.486 5.544 38,382 -0.01(-0.23%)
Nov 08, 2002 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Nov 07, 2002 5.493 5.654 5.492 5.557 37,453 +0.01(+0.12%)
Nov 06, 2002 5.550 5.550 5.550 5.550 154 +0.01(+0.12%)
Nov 05, 2002 5.492 5.557 5.492 5.544 17,953 -0.07(-1.27%)
Nov 04, 2002 5.427 5.654 5.427 5.615 19,346 +0.06(+1.16%)
Nov 01, 2002 5.550 5.550 5.550 5.550 309 +0.01(+0.12%)
Oct 31, 2002 5.518 5.544 5.518 5.544 5,571 +0.06(+1.06%)
Oct 30, 2002 5.473 5.486 5.473 5.486 6,345 -0.05(-0.82%)
Oct 29, 2002 5.531 5.531 5.531 5.531 0 +0.00(+0.00%)
Oct 28, 2002 5.486 5.531 5.486 5.531 44,882 +0.05(+0.82%)
Oct 25, 2002 5.466 5.492 5.460 5.486 13,464 -0.01(-0.12%)
Oct 24, 2002 5.473 5.499 5.460 5.492 131,398 +0.02(+0.35%)
Oct 23, 2002 5.441 5.473 5.440 5.473 3,250 +0.01(+0.12%)
Oct 22, 2002 5.447 5.466 5.447 5.466 11,762 +0.00(+0.00%)
Oct 21, 2002 5.476 5.476 5.460 5.466 4,875 -0.02(-0.41%)
Oct 18, 2002 5.473 5.511 5.473 5.489 2,631 +0.02(+0.30%)
Oct 17, 2002 5.466 5.473 5.466 5.473 1,392 +0.01(+0.24%)
Oct 16, 2002 5.524 5.524 5.460 5.460 7,119 +0.05(+0.84%)
Oct 15, 2002 5.499 5.499 5.415 5.415 1,857 -0.01(-0.24%)
Oct 14, 2002 5.408 5.427 5.408 5.427 619 +0.02(+0.36%)
Oct 11, 2002 5.415 5.427 5.408 5.408 6,809 -0.14(-2.45%)
Oct 10, 2002 5.544 5.589 5.427 5.544 18,881 -0.05(-0.81%)
Oct 09, 2002 5.537 5.686 5.537 5.589 136,195 -0.10(-1.70%)
Oct 08, 2002 5.537 5.686 5.537 5.686 39,465 +0.06(+1.03%)
Oct 07, 2002 5.686 5.686 5.628 5.628 3,095 -0.05(-0.91%)
Oct 04, 2002 5.634 5.679 5.621 5.679 97,658 -0.01(-0.11%)
Oct 03, 2002 5.626 5.686 5.621 5.686 106,325 +0.05(+0.92%)
Oct 02, 2002 5.634 5.654 5.608 5.634 4,023 +0.00(+0.01%)
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.