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 )

8.270 -0.040 (-0.48%)
Streaming Delayed Price Updated: 11:56 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 (%)
May 30, 2003 7.120 7.728 7.082 7.618 41,013 +0.41(+5.74%)
May 29, 2003 7.043 7.204 7.030 7.204 31,727 +0.03(+0.36%)
May 28, 2003 7.114 7.185 7.094 7.178 6,500 -0.02(-0.26%)
May 27, 2003 7.036 7.197 7.017 7.197 18,107 +0.16(+2.29%)
May 23, 2003 7.043 7.075 6.894 7.036 54,168 -0.04(-0.55%)
May 22, 2003 7.262 7.262 7.043 7.075 42,715 -0.32(-4.28%)
May 21, 2003 6.894 7.398 6.894 7.392 90,384 +0.22(+3.06%)
May 20, 2003 7.017 7.172 6.998 7.172 40,703 +0.14(+1.93%)
May 19, 2003 7.379 7.379 7.036 7.036 54,014 -0.26(-3.54%)
May 16, 2003 6.726 7.430 6.726 7.295 69,336 +0.23(+3.29%)
May 15, 2003 7.075 7.107 6.965 7.062 23,215 +0.05(+0.64%)
May 14, 2003 6.655 7.017 6.655 7.017 46,275 +0.37(+5.64%)
May 13, 2003 6.519 6.720 6.519 6.642 25,536 +0.12(+1.88%)
May 12, 2003 6.487 6.578 6.397 6.519 46,894 +0.03(+0.49%)
May 09, 2003 6.267 6.623 6.158 6.488 92,086 +0.25(+3.94%)
May 08, 2003 6.106 6.300 6.106 6.242 54,168 +0.10(+1.68%)
May 07, 2003 6.035 6.242 5.977 6.138 22,441 +0.13(+2.15%)
May 06, 2003 6.035 6.035 6.009 6.009 2,476 -0.03(-0.43%)
May 05, 2003 5.944 6.067 5.925 6.035 5,262 +0.03(+0.43%)
May 02, 2003 5.938 6.009 5.938 6.009 2,321 +0.12(+1.97%)
May 01, 2003 5.925 5.931 5.893 5.893 2,940 -0.02(-0.33%)
Apr 30, 2003 5.964 6.009 5.912 5.912 4,488 +0.01(+0.22%)
Apr 29, 2003 6.164 6.164 5.796 5.899 24,917 -0.30(-4.90%)
Apr 28, 2003 6.093 6.300 6.080 6.203 29,251 +0.07(+1.16%)
Apr 25, 2003 5.977 6.132 5.977 6.132 7,274 +0.00(+0.00%)
Apr 24, 2003 6.003 6.132 5.977 6.132 47,513 +0.14(+2.26%)
Apr 23, 2003 5.944 5.996 5.944 5.996 6,655 +0.05(+0.87%)
Apr 22, 2003 5.944 5.944 5.944 5.944 309 +0.00(+0.00%)
Apr 21, 2003 5.944 5.944 5.944 5.944 464 +0.00(+0.00%)
Apr 17, 2003 5.938 5.944 5.880 5.944 5,416 +0.00(+0.00%)
Apr 16, 2003 5.944 5.944 5.944 5.944 4,488 +0.01(+0.11%)
Apr 15, 2003 5.938 5.977 5.912 5.938 15,786 +0.05(+0.88%)
Apr 14, 2003 5.912 5.912 5.886 5.886 17,024 +0.00(+0.00%)
Apr 11, 2003 5.906 5.906 5.886 5.886 928 -0.06(-0.98%)
Apr 10, 2003 5.944 5.944 5.815 5.944 74,598 +0.03(+0.58%)
Apr 09, 2003 5.873 5.912 5.873 5.910 10,524 +0.00(+0.08%)
Apr 08, 2003 5.938 5.944 5.751 5.906 33,120 -0.04(-0.65%)
Apr 07, 2003 5.938 5.944 5.828 5.944 14,083 +0.00(+0.00%)
Apr 04, 2003 5.964 5.977 5.899 5.944 22,286 +0.00(+0.00%)
Apr 03, 2003 5.944 5.964 5.822 5.944 24,453 +0.01(+0.11%)
Apr 02, 2003 5.925 5.977 5.925 5.938 6,655 +0.00(+0.00%)
Apr 01, 2003 5.828 5.938 5.828 5.938 14,702 +0.10(+1.77%)
Mar 31, 2003 5.912 5.912 5.789 5.835 21,203 +0.00(+0.00%)
Mar 28, 2003 5.815 5.854 5.815 5.835 19,191 -0.08(-1.31%)
Mar 27, 2003 5.886 5.931 5.822 5.912 16,405 +0.00(+0.00%)
Mar 26, 2003 5.815 5.912 5.815 5.912 31,108 +0.10(+1.67%)
Mar 25, 2003 5.815 5.815 5.815 5.815 1,702 -0.05(-0.88%)
Mar 24, 2003 5.815 5.893 5.815 5.867 16,250 -0.03(-0.44%)
Mar 21, 2003 5.867 5.899 5.815 5.893 10,678 +0.03(+0.44%)
Mar 20, 2003 5.867 5.867 5.841 5.867 928 -0.01(-0.22%)
Mar 19, 2003 5.835 5.944 5.751 5.880 19,191 +0.02(+0.39%)
Mar 18, 2003 5.847 5.857 5.841 5.857 1,083 -0.04(-0.60%)
Mar 17, 2003 5.873 5.912 5.815 5.893 6,809 -0.05(-0.76%)
Mar 14, 2003 5.957 5.957 5.880 5.938 4,333 -0.02(-0.33%)
Mar 13, 2003 5.938 5.977 5.938 5.957 2,785 +0.06(+1.10%)
Mar 12, 2003 5.912 5.931 5.847 5.893 1,702 -0.01(-0.22%)
Mar 11, 2003 5.815 5.906 5.751 5.906 25,536 +0.03(+0.44%)
Mar 10, 2003 5.886 5.919 5.751 5.880 21,048 +0.05(+0.78%)
Mar 07, 2003 6.067 6.067 5.751 5.835 24,917 -0.14(-2.27%)
Mar 06, 2003 5.880 5.990 5.880 5.970 55,871 -0.04(-0.65%)
Mar 05, 2003 5.912 6.080 5.880 6.009 49,216 +0.10(+1.64%)
Mar 04, 2003 5.957 5.957 5.906 5.912 10,059 -0.03(-0.54%)
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.