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 )

8.215 -0.095 (-1.14%)
Streaming Delayed Price Updated: 11:00 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 27, 2004 8.252 8.309 8.186 8.245 3,714 -0.15(-1.77%)
Feb 26, 2004 8.393 8.393 8.154 8.393 21,512 -0.01(-0.08%)
Feb 25, 2004 8.419 8.419 8.174 8.400 13,310 +0.11(+1.33%)
Feb 24, 2004 8.238 8.400 8.148 8.290 27,858 +0.05(+0.63%)
Feb 23, 2004 8.400 8.400 8.051 8.238 26,620 -0.12(-1.38%)
Feb 20, 2004 8.306 8.400 7.980 8.354 39,001 -0.03(-0.39%)
Feb 19, 2004 8.271 8.393 8.206 8.387 29,715 -0.01(-0.08%)
Feb 18, 2004 8.338 8.400 8.277 8.393 4,023 -0.01(-0.08%)
Feb 17, 2004 8.374 8.400 8.025 8.400 32,191 +0.39(+4.84%)
Feb 13, 2004 7.980 8.277 7.980 8.012 11,607 -0.14(-1.67%)
Feb 12, 2004 8.374 8.374 7.947 8.148 2,476 -0.19(-2.25%)
Feb 11, 2004 7.818 8.374 7.818 8.335 9,131 -0.06(-0.69%)
Feb 10, 2004 7.818 8.393 7.818 8.393 8,821 +0.12(+1.48%)
Feb 09, 2004 8.361 8.361 8.070 8.270 6,035 -0.13(-1.54%)
Feb 06, 2004 8.212 8.400 8.212 8.400 10,059 +0.00(+0.00%)
Feb 05, 2004 8.128 8.400 7.883 8.400 41,632 +0.48(+6.12%)
Feb 04, 2004 8.077 8.212 7.915 7.915 25,536 -0.16(-2.00%)
Feb 03, 2004 8.238 8.264 8.077 8.077 12,381 -0.18(-2.19%)
Feb 02, 2004 8.277 8.329 8.238 8.258 9,286 -0.01(-0.16%)
Jan 30, 2004 8.277 8.400 8.270 8.270 36,060 -0.13(-1.54%)
Jan 29, 2004 8.270 8.400 8.238 8.400 16,714 +0.01(+0.15%)
Jan 28, 2004 8.399 8.399 8.264 8.387 33,120 -0.01(-0.15%)
Jan 27, 2004 8.335 8.400 8.238 8.400 36,215 +0.06(+0.78%)
Jan 26, 2004 8.109 8.335 8.109 8.335 17,179 +0.06(+0.70%)
Jan 23, 2004 8.044 8.277 8.044 8.277 39,311 +0.19(+2.32%)
Jan 22, 2004 8.012 8.115 8.012 8.090 23,989 +0.02(+0.24%)
Jan 21, 2004 8.044 8.141 7.999 8.070 25,691 +0.01(+0.16%)
Jan 20, 2004 7.954 8.135 7.954 8.057 13,155 -0.03(-0.40%)
Jan 16, 2004 8.070 8.141 7.980 8.090 11,452 +0.01(+0.16%)
Jan 15, 2004 7.928 8.077 7.922 8.077 6,402 +0.05(+0.64%)
Jan 14, 2004 8.070 8.109 7.934 8.025 13,121 -0.04(-0.48%)
Jan 13, 2004 7.902 8.064 7.825 8.064 16,072 +0.08(+1.05%)
Jan 12, 2004 7.973 7.980 7.857 7.980 6,241 +0.15(+1.90%)
Jan 09, 2004 7.818 7.960 7.818 7.831 43,328 -0.15(-1.86%)
Jan 08, 2004 8.038 8.038 7.838 7.980 7,506 +0.14(+1.81%)
Jan 07, 2004 7.876 7.883 7.818 7.838 8,909 +0.01(+0.08%)
Jan 06, 2004 7.876 7.883 7.818 7.831 46,275 -0.05(-0.66%)
Jan 05, 2004 7.883 8.083 7.883 7.883 10,369 -0.01(-0.08%)
Jan 02, 2004 7.883 8.102 7.883 7.889 10,369 -0.06(-0.73%)
Dec 31, 2003 7.960 8.025 7.915 7.947 16,095 -0.16(-1.91%)
Dec 30, 2003 7.838 8.109 7.838 8.102 23,560 +0.09(+1.13%)
Dec 29, 2003 8.044 8.109 7.922 8.012 15,546 +0.07(+0.94%)
Dec 26, 2003 7.938 7.938 7.938 7.938 154 -0.09(-1.17%)
Dec 24, 2003 8.031 8.031 8.031 8.031 154 +0.02(+0.24%)
Dec 23, 2003 7.825 8.012 7.818 8.012 11,898 +0.14(+1.81%)
Dec 22, 2003 7.834 7.870 7.818 7.870 14,004 +0.02(+0.25%)
Dec 19, 2003 8.077 8.077 7.760 7.850 15,891 -0.09(-1.14%)
Dec 18, 2003 7.886 7.947 7.818 7.941 12,031 +0.10(+1.24%)
Dec 17, 2003 7.886 7.934 7.786 7.844 8,976 -0.10(-1.22%)
Dec 16, 2003 7.689 7.941 7.657 7.941 248,199 +0.12(+1.57%)
Dec 15, 2003 7.915 8.038 7.805 7.818 22,334 -0.10(-1.22%)
Dec 12, 2003 7.914 7.928 7.818 7.915 8,363 +0.06(+0.74%)
Dec 11, 2003 7.902 7.934 7.818 7.857 18,572 +0.02(+0.25%)
Dec 10, 2003 7.818 7.973 7.799 7.838 87,922 +0.01(+0.08%)
Dec 09, 2003 7.947 8.070 7.818 7.831 11,304 -0.28(-3.50%)
Dec 08, 2003 7.815 8.122 7.815 8.115 15,815 +0.30(+3.80%)
Dec 05, 2003 7.980 8.012 7.818 7.818 3,095 -0.16(-2.02%)
Dec 04, 2003 7.786 8.096 7.508 7.980 48,682 +0.00(+0.00%)
Dec 03, 2003 7.980 8.109 7.973 7.980 67,621 -0.01(-0.08%)
Dec 02, 2003 8.141 8.141 7.980 7.986 13,749 -0.11(-1.36%)
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.