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 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2016 7.512 7.568 7.439 7.547 45,030 +0.06(+0.84%)
May 27, 2016 7.400 7.484 7.484 7.484 24,236 +0.04(+0.57%)
May 26, 2016 7.428 7.477 7.386 7.442 22,142 -0.01(-0.19%)
May 25, 2016 7.533 7.568 7.435 7.456 55,342 -0.05(-0.65%)
May 24, 2016 7.288 7.512 7.288 7.505 92,760 +0.27(+3.78%)
May 23, 2016 7.260 7.293 7.183 7.232 31,110 -0.02(-0.29%)
May 20, 2016 7.274 7.372 7.196 7.253 88,771 +0.04(+0.49%)
May 19, 2016 7.386 7.435 7.154 7.218 37,160 -0.22(-3.02%)
May 18, 2016 7.014 7.463 7.014 7.442 38,720 +0.36(+5.15%)
May 17, 2016 7.246 7.246 6.923 7.077 96,870 -0.23(-3.17%)
May 16, 2016 7.267 7.393 7.133 7.309 45,857 +0.06(+0.87%)
May 13, 2016 7.351 7.372 7.168 7.246 19,487 -0.12(-1.62%)
May 12, 2016 7.330 7.393 7.309 7.365 60,106 +0.04(+0.48%)
May 11, 2016 7.421 7.477 7.281 7.330 42,314 -0.12(-1.60%)
May 10, 2016 7.337 7.477 7.323 7.449 46,095 +0.11(+1.43%)
May 09, 2016 7.316 7.344 7.316 7.344 68,306 +0.02(+0.29%)
May 06, 2016 7.274 7.337 7.218 7.323 64,748 +0.10(+1.36%)
May 05, 2016 7.169 7.273 7.092 7.225 69,940 +0.00(+0.00%)
May 04, 2016 7.148 7.273 7.078 7.225 51,966 +0.03(+0.48%)
May 03, 2016 7.398 7.398 7.190 7.190 53,712 -0.29(-3.81%)
May 02, 2016 7.252 7.551 7.252 7.475 97,064 +0.22(+2.97%)
Apr 29, 2016 7.211 7.315 7.211 7.259 41,751 +0.01(+0.19%)
Apr 28, 2016 7.315 7.336 7.225 7.245 40,593 -0.12(-1.61%)
Apr 27, 2016 7.343 7.398 7.231 7.364 24,619 +0.02(+0.28%)
Apr 26, 2016 7.287 7.364 7.092 7.343 58,984 +0.03(+0.48%)
Apr 25, 2016 7.204 7.572 6.953 7.308 95,152 +0.07(+0.96%)
Apr 22, 2016 6.995 7.368 6.884 7.238 60,018 +0.26(+3.79%)
Apr 21, 2016 6.849 7.037 6.849 6.974 78,053 +0.02(+0.30%)
Apr 20, 2016 7.162 7.280 6.884 6.953 183,821 -0.27(-3.75%)
Apr 19, 2016 7.287 7.287 7.183 7.225 39,773 -0.05(-0.67%)
Apr 18, 2016 7.225 7.336 7.176 7.273 38,354 +0.00(+0.00%)
Apr 15, 2016 7.155 7.322 7.134 7.273 24,110 +0.08(+1.16%)
Apr 14, 2016 7.134 7.329 7.134 7.190 28,218 +0.06(+0.88%)
Apr 13, 2016 7.133 7.218 7.106 7.127 66,320 +0.13(+1.89%)
Apr 12, 2016 6.884 7.030 6.863 6.995 101,339 +0.11(+1.56%)
Apr 11, 2016 6.863 7.044 6.863 6.887 39,222 +0.03(+0.46%)
Apr 08, 2016 6.884 6.932 6.835 6.856 30,698 +0.04(+0.61%)
Apr 07, 2016 6.856 6.992 6.786 6.814 68,341 -0.10(-1.51%)
Apr 06, 2016 6.863 6.919 6.828 6.919 56,260 +0.04(+0.61%)
Apr 05, 2016 6.884 7.058 6.807 6.877 69,687 -0.04(-0.60%)
Apr 04, 2016 6.995 7.009 6.898 6.919 66,893 -0.10(-1.39%)
Apr 01, 2016 6.912 7.051 6.860 7.016 30,307 +0.06(+0.80%)
Mar 31, 2016 6.974 7.044 6.922 6.960 180,723 -0.04(-0.60%)
Mar 30, 2016 6.856 7.023 6.793 7.002 50,938 +0.17(+2.44%)
Mar 29, 2016 6.752 6.891 6.696 6.835 58,817 +0.08(+1.24%)
Mar 28, 2016 6.654 6.793 6.654 6.752 79,338 +0.03(+0.52%)
Mar 24, 2016 6.640 6.717 6.717 6.717 77,516 +0.03(+0.52%)
Mar 23, 2016 6.745 6.786 6.661 6.682 100,006 -0.06(-0.93%)
Mar 22, 2016 6.863 6.863 6.668 6.745 91,883 -0.13(-1.82%)
Mar 21, 2016 7.113 7.148 6.856 6.870 48,089 -0.21(-2.95%)
Mar 18, 2016 6.939 7.176 6.936 7.078 141,455 +0.16(+2.31%)
Mar 17, 2016 6.529 6.931 6.474 6.919 117,215 +0.39(+5.96%)
Mar 16, 2016 6.627 6.696 6.501 6.529 60,762 -0.15(-2.19%)
Mar 15, 2016 6.759 6.759 6.543 6.675 66,736 -0.10(-1.44%)
Mar 14, 2016 6.800 6.877 6.724 6.773 17,358 -0.08(-1.22%)
Mar 11, 2016 6.912 6.912 6.700 6.856 50,016 +0.03(+0.41%)
Mar 10, 2016 6.946 7.058 6.793 6.828 41,804 -0.10(-1.50%)
Mar 09, 2016 6.849 6.981 6.793 6.932 50,880 +0.10(+1.42%)
Mar 08, 2016 6.800 6.849 6.766 6.835 65,836 +0.01(+0.20%)
Mar 07, 2016 6.654 6.849 6.599 6.821 70,848 +0.15(+2.29%)
Mar 04, 2016 6.689 6.772 6.606 6.668 30,371 -0.01(-0.10%)
Mar 03, 2016 6.654 6.752 6.640 6.675 50,906 +0.05(+0.73%)
Mar 02, 2016 6.640 6.703 6.581 6.627 51,562 -0.03(-0.42%)
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.