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 )

8.010 +0.080 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2004 9.497 9.497 9.361 9.406 13,148 -0.02(-0.21%)
Jul 29, 2004 9.458 9.503 9.387 9.425 11,756 -0.10(-1.09%)
Jul 28, 2004 9.542 9.542 9.458 9.529 26,451 -0.03(-0.34%)
Jul 27, 2004 9.510 9.561 9.510 9.561 12,993 -0.01(-0.14%)
Jul 26, 2004 9.503 9.594 9.503 9.574 15,313 +0.06(+0.68%)
Jul 23, 2004 9.497 9.561 9.497 9.510 3,867 -0.05(-0.54%)
Jul 22, 2004 9.374 9.568 9.374 9.561 23,048 +0.18(+1.93%)
Jul 21, 2004 9.354 9.393 9.354 9.380 9,590 +0.01(+0.07%)
Jul 20, 2004 9.212 9.374 9.212 9.374 58,780 +0.03(+0.35%)
Jul 19, 2004 9.303 9.341 9.135 9.341 11,601 -0.05(-0.48%)
Jul 16, 2004 9.522 9.522 9.374 9.387 10,518 -0.12(-1.22%)
Jul 15, 2004 9.535 9.535 9.464 9.503 12,529 -0.03(-0.34%)
Jul 14, 2004 9.529 9.535 9.516 9.535 42,848 +0.00(+0.00%)
Jul 13, 2004 9.568 9.568 9.535 9.535 40,837 -0.03(-0.34%)
Jul 12, 2004 9.537 9.568 9.535 9.568 50,427 +0.00(+0.00%)
Jul 09, 2004 9.445 9.568 9.445 9.568 41,456 +0.10(+1.09%)
Jul 08, 2004 9.445 9.497 9.419 9.464 36,351 -0.04(-0.41%)
Jul 07, 2004 9.367 9.516 9.367 9.503 39,909 +0.10(+1.03%)
Jul 06, 2004 9.471 9.568 9.335 9.406 84,768 +0.07(+0.76%)
Jul 02, 2004 9.341 9.464 9.252 9.335 9,281 +0.00(+0.00%)
Jul 01, 2004 9.277 9.464 9.277 9.335 34,959 -0.09(-0.96%)
Jun 30, 2004 9.587 9.587 9.244 9.425 56,305 +0.05(+0.55%)
Jun 29, 2004 9.309 9.400 9.212 9.374 14,385 +0.16(+1.75%)
Jun 28, 2004 9.555 9.555 9.212 9.212 27,224 -0.28(-3.00%)
Jun 25, 2004 9.367 10.04 9.257 9.497 1,183,353 +0.25(+2.66%)
Jun 24, 2004 9.367 9.387 9.225 9.251 107,661 +0.03(+0.28%)
Jun 23, 2004 9.387 9.438 9.212 9.225 50,582 +0.00(+0.00%)
Jun 22, 2004 9.451 9.645 9.225 9.225 74,713 -0.02(-0.21%)
Jun 21, 2004 9.277 9.413 9.212 9.244 81,365 -0.03(-0.35%)
Jun 18, 2004 9.374 9.458 9.257 9.277 155,769 -0.13(-1.37%)
Jun 17, 2004 9.419 9.639 9.309 9.406 108,899 +0.10(+1.04%)
Jun 16, 2004 9.051 9.400 9.051 9.309 47,334 +0.03(+0.35%)
Jun 15, 2004 9.277 9.613 9.277 9.277 20,573 -0.02(-0.21%)
Jun 14, 2004 9.632 9.632 9.219 9.296 50,582 -0.09(-0.96%)
Jun 10, 2004 9.283 9.632 9.257 9.387 129,008 +0.10(+1.11%)
Jun 09, 2004 9.341 9.341 9.244 9.283 24,131 -0.05(-0.55%)
Jun 08, 2004 9.186 9.341 9.186 9.335 12,529 +0.04(+0.42%)
Jun 07, 2004 9.264 9.354 9.186 9.296 29,854 +0.11(+1.20%)
Jun 04, 2004 9.322 9.374 9.148 9.186 7,424 -0.01(-0.14%)
Jun 03, 2004 9.051 9.277 8.986 9.199 29,081 +0.25(+2.74%)
Jun 02, 2004 9.044 9.115 8.934 8.954 13,767 -0.14(-1.49%)
Jun 01, 2004 9.057 9.206 8.979 9.089 25,059 -0.06(-0.64%)
May 28, 2004 9.115 9.316 9.057 9.148 11,292 +0.03(+0.28%)
May 27, 2004 8.986 9.283 8.986 9.122 15,932 -0.04(-0.42%)
May 26, 2004 9.270 9.270 8.986 9.160 36,196 +0.04(+0.43%)
May 25, 2004 8.921 9.212 8.921 9.122 31,401 +0.08(+0.93%)
May 24, 2004 9.051 9.219 8.921 9.038 16,087 +0.07(+0.79%)
May 21, 2004 8.918 8.967 8.857 8.967 19,799 +0.11(+1.24%)
May 20, 2004 8.954 9.005 8.824 8.857 19,181 -0.10(-1.08%)
May 19, 2004 9.367 9.367 8.954 8.954 31,865 -0.33(-3.55%)
May 18, 2004 9.057 9.445 8.831 9.283 22,120 -0.16(-1.64%)
May 17, 2004 9.038 9.445 8.857 9.438 116,479 +0.23(+2.46%)
May 14, 2004 9.122 9.367 9.051 9.212 22,274 -0.23(-2.46%)
May 13, 2004 9.180 9.697 9.025 9.445 32,948 -0.16(-1.62%)
May 12, 2004 9.102 9.600 8.928 9.600 41,765 +0.39(+4.28%)
May 11, 2004 8.954 9.244 8.946 9.206 27,379 +0.27(+2.96%)
May 10, 2004 9.661 9.661 8.598 8.941 144,786 -0.70(-7.24%)
May 07, 2004 9.616 9.755 9.535 9.639 55,223 -0.06(-0.60%)
May 06, 2004 9.729 9.729 9.555 9.697 39,909 +0.03(+0.33%)
May 05, 2004 9.212 9.716 9.115 9.665 170,464 +0.63(+7.02%)
May 04, 2004 8.928 9.115 8.870 9.031 56,924 +0.08(+0.94%)
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.