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 )

8.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2003 8.081 8.081 7.919 8.049 30,937 -0.05(-0.64%)
Jul 30, 2003 8.019 8.113 7.984 8.100 15,004 +0.00(+0.00%)
Jul 29, 2003 7.796 8.113 7.796 8.100 24,904 +0.02(+0.24%)
Jul 28, 2003 8.016 8.113 7.952 8.081 28,462 +0.03(+0.40%)
Jul 25, 2003 8.042 8.081 7.926 8.049 7,579 +0.03(+0.40%)
Jul 24, 2003 8.042 8.049 7.880 8.016 6,187 -0.03(-0.32%)
Jul 23, 2003 7.790 8.074 7.764 8.042 47,798 +0.22(+2.81%)
Jul 22, 2003 7.848 7.887 7.674 7.822 359,646 +0.16(+2.11%)
Jul 21, 2003 7.758 7.822 7.641 7.661 31,865 -0.14(-1.74%)
Jul 18, 2003 8.016 8.068 7.751 7.796 176,342 -0.11(-1.39%)
Jul 17, 2003 8.036 8.049 7.693 7.906 19,799 -0.11(-1.37%)
Jul 16, 2003 7.851 8.016 7.851 8.016 9,126 +0.03(+0.40%)
Jul 15, 2003 7.871 7.984 7.758 7.984 3,557 +0.01(+0.08%)
Jul 14, 2003 7.919 7.984 7.783 7.977 8,198 +0.06(+0.82%)
Jul 11, 2003 7.913 7.919 7.758 7.913 9,745 +0.03(+0.41%)
Jul 10, 2003 7.835 7.900 7.725 7.880 23,357 -0.01(-0.08%)
Jul 09, 2003 7.738 7.887 7.738 7.887 30,163 +0.06(+0.83%)
Jul 08, 2003 7.790 7.822 7.706 7.822 42,693 +0.03(+0.33%)
Jul 07, 2003 7.751 7.822 7.667 7.796 71,465 +0.10(+1.34%)
Jul 03, 2003 7.664 7.758 7.473 7.693 23,821 +0.03(+0.34%)
Jul 02, 2003 7.628 7.758 7.525 7.667 57,388 +0.08(+1.11%)
Jul 01, 2003 7.771 7.771 7.434 7.583 49,190 -0.21(-2.66%)
Jun 30, 2003 7.447 7.997 7.402 7.790 436,371 +0.30(+3.97%)
Jun 27, 2003 7.441 7.693 6.704 7.493 55,068 -0.03(-0.43%)
Jun 26, 2003 7.447 7.648 7.441 7.525 18,871 -0.12(-1.61%)
Jun 25, 2003 7.383 7.648 7.383 7.648 46,406 +0.25(+3.32%)
Jun 24, 2003 7.538 7.564 7.402 7.402 6,960 -0.03(-0.35%)
Jun 23, 2003 7.499 7.622 7.376 7.428 59,709 -0.19(-2.46%)
Jun 20, 2003 7.570 7.615 7.305 7.615 46,251 -0.01(-0.17%)
Jun 19, 2003 7.648 7.648 7.480 7.628 22,429 +0.11(+1.46%)
Jun 18, 2003 7.557 7.648 7.253 7.518 37,124 -0.05(-0.60%)
Jun 17, 2003 7.596 7.693 7.538 7.564 21,037 -0.03(-0.43%)
Jun 16, 2003 7.441 7.596 7.137 7.596 67,907 +0.16(+2.17%)
Jun 13, 2003 7.350 7.583 7.234 7.434 70,846 +0.03(+0.35%)
Jun 12, 2003 7.434 7.583 7.350 7.409 18,717 -0.03(-0.35%)
Jun 11, 2003 7.415 7.467 7.415 7.434 21,346 -0.03(-0.43%)
Jun 10, 2003 7.273 7.577 7.273 7.467 30,009 +0.16(+2.12%)
Jun 09, 2003 7.376 7.557 7.143 7.312 12,065 -0.06(-0.87%)
Jun 06, 2003 7.473 7.635 7.363 7.376 19,181 -0.08(-1.14%)
Jun 05, 2003 7.719 7.719 7.434 7.460 7,579 -0.16(-2.12%)
Jun 04, 2003 7.454 7.622 7.370 7.622 8,043 +0.19(+2.52%)
Jun 03, 2003 7.531 7.615 7.305 7.434 22,584 -0.10(-1.29%)
Jun 02, 2003 7.596 7.596 7.053 7.531 36,196 -0.09(-1.19%)
May 30, 2003 7.124 7.732 7.085 7.622 40,991 +0.41(+5.74%)
May 29, 2003 7.046 7.208 7.034 7.208 31,710 +0.03(+0.36%)
May 28, 2003 7.118 7.189 7.098 7.182 6,496 -0.02(-0.26%)
May 27, 2003 7.040 7.201 7.021 7.201 18,098 +0.16(+2.29%)
May 23, 2003 7.046 7.079 6.898 7.040 54,140 -0.04(-0.55%)
May 22, 2003 7.266 7.266 7.046 7.079 42,693 -0.32(-4.28%)
May 21, 2003 6.898 7.402 6.898 7.396 90,337 +0.22(+3.06%)
May 20, 2003 7.021 7.176 7.001 7.176 40,682 +0.14(+1.93%)
May 19, 2003 7.383 7.383 7.040 7.040 53,985 -0.26(-3.54%)
May 16, 2003 6.730 7.434 6.730 7.299 69,299 +0.23(+3.29%)
May 15, 2003 7.079 7.111 6.969 7.066 23,203 +0.05(+0.64%)
May 14, 2003 6.659 7.021 6.659 7.021 46,251 +0.37(+5.64%)
May 13, 2003 6.523 6.723 6.523 6.646 25,523 +0.12(+1.88%)
May 12, 2003 6.491 6.581 6.400 6.523 46,870 +0.03(+0.49%)
May 09, 2003 6.271 6.626 6.161 6.491 92,038 +0.25(+3.94%)
May 08, 2003 6.109 6.303 6.109 6.245 54,140 +0.10(+1.68%)
May 07, 2003 6.038 6.245 5.980 6.141 22,429 +0.13(+2.15%)
May 06, 2003 6.038 6.038 6.012 6.012 2,474 -0.03(-0.43%)
May 05, 2003 5.947 6.070 5.928 6.038 5,259 +0.03(+0.43%)
May 02, 2003 5.941 6.012 5.941 6.012 2,320 +0.12(+1.97%)
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.