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 )

8.240 -0.070 (-0.84%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Feb 28, 2002 4.975 5.014 4.975 5.014 2,011 +0.04(+0.78%)
Feb 27, 2002 4.975 4.975 4.975 4.975 773 +0.06(+1.32%)
Feb 26, 2002 4.849 4.911 4.846 4.911 20,893 -0.03(-0.65%)
Feb 25, 2002 5.104 5.137 4.911 4.943 4,488 -0.16(-3.16%)
Feb 22, 2002 5.007 5.104 5.007 5.104 3,559 +0.10(+1.94%)
Feb 21, 2002 5.137 5.137 5.007 5.007 4,023 +0.00(+0.00%)
Feb 20, 2002 5.007 5.014 5.007 5.007 14,702 +0.00(+0.00%)
Feb 19, 2002 4.976 5.007 4.976 5.007 1,238 +0.03(+0.65%)
Feb 18, 2002 5.007 5.007 4.975 4.975 5,416 +0.00(+0.00%)
Feb 15, 2002 5.007 5.007 4.975 4.975 5,416 -0.13(-2.53%)
Feb 14, 2002 5.072 5.130 5.007 5.104 13,155 +0.03(+0.64%)
Feb 13, 2002 4.975 5.072 4.975 5.072 42,406 +0.10(+1.95%)
Feb 12, 2002 4.975 4.975 4.975 4.975 2,166 +0.00(+0.00%)
Feb 11, 2002 4.885 4.975 4.885 4.975 13,774 -0.03(-0.65%)
Feb 08, 2002 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Feb 07, 2002 4.781 5.007 4.781 5.007 22,131 -0.03(-0.64%)
Feb 06, 2002 4.814 5.040 4.781 5.040 8,202 +0.06(+1.30%)
Feb 05, 2002 4.788 4.975 4.788 4.975 2,476 +0.00(+0.00%)
Feb 04, 2002 4.943 4.975 4.943 4.975 309 +0.19(+3.91%)
Feb 01, 2002 4.846 5.072 4.788 4.788 3,714 -0.12(-2.50%)
Jan 31, 2002 4.943 4.943 4.846 4.911 5,726 +0.16(+3.40%)
Jan 30, 2002 4.749 4.749 4.749 4.749 0 +0.00(+0.00%)
Jan 29, 2002 4.749 4.749 4.749 4.749 928 +0.05(+1.10%)
Jan 28, 2002 4.652 4.697 4.652 4.697 7,738 -0.05(-1.09%)
Jan 25, 2002 4.717 4.749 4.717 4.749 17,798 +0.06(+1.38%)
Jan 24, 2002 4.833 4.846 4.684 4.684 126,755 -0.16(-3.33%)
Jan 23, 2002 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Jan 22, 2002 4.814 4.975 4.781 4.846 9,905 +0.06(+1.35%)
Jan 21, 2002 4.846 4.846 4.781 4.781 5,881 +0.00(+0.00%)
Jan 18, 2002 4.846 4.846 4.781 4.781 5,881 -0.06(-1.33%)
Jan 17, 2002 4.878 4.878 4.839 4.846 5,107 -0.10(-1.96%)
Jan 16, 2002 4.911 4.943 4.911 4.943 20,119 +0.03(+0.63%)
Jan 15, 2002 4.911 5.040 4.911 4.912 5,726 -0.06(-1.27%)
Jan 14, 2002 5.040 5.040 4.975 4.975 11,298 -0.03(-0.65%)
Jan 11, 2002 5.040 5.040 5.007 5.007 19,346 +0.03(+0.65%)
Jan 10, 2002 4.975 4.975 4.975 4.975 10,988 -0.06(-1.28%)
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.