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 )

7.930 -0.030 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2003 5.883 5.915 5.851 5.889 20,109 +0.06(+1.11%)
Feb 27, 2003 5.851 5.851 5.818 5.825 13,303 -0.03(-0.55%)
Feb 26, 2003 5.818 5.857 5.818 5.857 1,546 +0.04(+0.67%)
Feb 25, 2003 5.818 5.851 5.786 5.818 13,148 +0.00(+0.00%)
Feb 24, 2003 5.818 5.818 5.818 5.818 1,392 +0.00(+0.00%)
Feb 21, 2003 5.812 5.818 5.805 5.818 5,104 +0.01(+0.11%)
Feb 20, 2003 5.812 5.818 5.766 5.812 26,296 +0.00(+0.00%)
Feb 19, 2003 5.812 5.812 5.812 5.812 4,176 +0.00(+0.00%)
Feb 18, 2003 5.754 5.818 5.754 5.812 29,854 -0.01(-0.11%)
Feb 14, 2003 5.818 5.818 5.818 5.818 15,468 +0.08(+1.47%)
Feb 13, 2003 5.734 5.734 5.734 5.734 0 +0.00(+0.00%)
Feb 12, 2003 5.734 5.734 5.734 5.734 0 +0.00(+0.00%)
Feb 11, 2003 5.734 5.734 5.734 5.734 1,392 -0.08(-1.44%)
Feb 10, 2003 5.792 5.818 5.760 5.818 3,712 +0.06(+1.01%)
Feb 07, 2003 5.799 5.818 5.754 5.760 23,357 -0.05(-0.89%)
Feb 06, 2003 5.812 5.812 5.812 5.812 2,165 +0.00(+0.00%)
Feb 05, 2003 5.721 5.812 5.721 5.812 4,949 +0.09(+1.58%)
Feb 04, 2003 5.657 5.721 5.657 5.721 132,875 +0.06(+1.14%)
Feb 03, 2003 5.689 5.689 5.657 5.657 1,392 +0.03(+0.57%)
Jan 30, 2003 5.657 5.657 5.624 5.624 454,624 -0.04(-0.68%)
Jan 28, 2003 5.657 5.708 5.657 5.663 11,601 -0.03(-0.51%)
Jan 27, 2003 5.657 5.692 5.631 5.692 16,860 +0.00(+0.06%)
Jan 24, 2003 5.631 5.689 5.631 5.689 24,749 +0.06(+1.15%)
Jan 23, 2003 5.611 5.644 5.611 5.624 9,281 -0.06(-1.14%)
Jan 22, 2003 5.631 5.708 5.631 5.689 25,678 +0.06(+1.03%)
Jan 21, 2003 5.657 5.657 5.631 5.631 1,082 +0.00(+0.00%)
Jan 17, 2003 5.631 5.631 5.631 5.631 0 -0.00(-0.01%)
Jan 16, 2003 5.631 5.657 5.631 5.631 34,340 -0.01(-0.11%)
Jan 15, 2003 5.657 5.657 5.631 5.638 4,485 -0.07(-1.23%)
Jan 14, 2003 5.573 5.708 5.573 5.708 6,960 +0.15(+2.67%)
Jan 13, 2003 5.566 5.566 5.560 5.560 1,701 +0.00(+0.00%)
Jan 10, 2003 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Jan 09, 2003 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Jan 08, 2003 5.573 5.579 5.560 5.560 2,629 -0.03(-0.58%)
Jan 07, 2003 5.592 5.592 5.592 5.592 154 +0.00(+0.00%)
Jan 06, 2003 5.657 5.657 5.592 5.592 773 +0.06(+1.05%)
Jan 03, 2003 5.592 5.592 5.527 5.534 3,403 -0.06(-1.04%)
Jan 02, 2003 5.553 5.592 5.553 5.592 3,712 +0.01(+0.12%)
Dec 31, 2002 5.527 5.721 5.495 5.585 14,231 +0.09(+1.65%)
Dec 27, 2002 5.495 5.495 5.495 5.495 2,320 -0.06(-1.16%)
Dec 26, 2002 5.508 5.560 5.495 5.560 35,887 +0.00(+0.00%)
Dec 24, 2002 5.560 5.560 5.560 5.560 4,640 +0.00(+0.00%)
Dec 23, 2002 5.540 5.560 5.540 5.560 17,170 +0.01(+0.12%)
Dec 20, 2002 5.508 5.553 5.508 5.553 7,424 -0.01(-0.12%)
Dec 19, 2002 5.495 5.560 5.495 5.560 160,564 +0.06(+1.18%)
Dec 18, 2002 5.527 5.527 5.495 5.495 14,695 -0.02(-0.35%)
Dec 17, 2002 5.514 5.514 5.514 5.514 7,115 -0.03(-0.47%)
Dec 16, 2002 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Dec 13, 2002 5.547 5.547 5.540 5.540 4,640 -0.02(-0.35%)
Dec 12, 2002 5.540 5.592 5.501 5.560 15,778 +0.03(+0.58%)
Dec 11, 2002 5.508 5.527 5.501 5.527 7,270 -0.02(-0.35%)
Dec 10, 2002 5.547 5.547 5.547 5.547 154 -0.01(-0.17%)
Dec 09, 2002 5.556 5.556 5.556 5.556 464 +0.05(+1.00%)
Dec 06, 2002 5.585 5.585 5.585 5.501 3,403 -0.05(-0.93%)
Dec 05, 2002 5.547 5.553 5.495 5.553 123,749 +0.01(+0.12%)
Dec 04, 2002 5.547 5.547 5.547 5.547 0 +0.00(+0.00%)
Dec 03, 2002 5.521 5.624 5.495 5.547 24,749 -0.01(-0.23%)
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.