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 )

8.145 -0.165 (-1.99%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Jul 31, 2014 5.218 5.297 5.218 5.264 53,478 -0.01(-0.25%)
Jul 30, 2014 5.303 5.323 5.264 5.277 13,552 +0.01(+0.12%)
Jul 29, 2014 5.290 5.293 5.270 5.270 20,636 -0.03(-0.50%)
Jul 28, 2014 5.310 5.330 5.231 5.297 23,007 +0.03(+0.63%)
Jul 25, 2014 5.264 5.349 5.264 5.264 41,833 -0.01(-0.12%)
Jul 24, 2014 5.264 5.290 5.257 5.270 31,386 +0.03(+0.63%)
Jul 23, 2014 5.251 5.316 5.218 5.237 17,652 -0.02(-0.38%)
Jul 22, 2014 5.310 5.323 5.224 5.257 15,974 -0.01(-0.13%)
Jul 21, 2014 5.290 5.369 5.244 5.264 23,803 -0.06(-1.11%)
Jul 18, 2014 5.264 5.369 5.264 5.323 30,791 +0.05(+1.00%)
Jul 17, 2014 5.283 5.349 5.264 5.270 45,339 -0.07(-1.23%)
Jul 16, 2014 5.323 5.408 5.283 5.336 32,138 +0.05(+1.00%)
Jul 15, 2014 5.283 5.336 5.264 5.283 60,743 -0.05(-0.99%)
Jul 14, 2014 5.382 5.408 5.330 5.336 14,035 +0.01(+0.12%)
Jul 11, 2014 5.310 5.395 5.310 5.330 20,254 +0.01(+0.12%)
Jul 10, 2014 5.330 5.362 5.316 5.323 22,926 -0.04(-0.74%)
Jul 09, 2014 5.382 5.428 5.343 5.362 10,565 +0.01(+0.12%)
Jul 08, 2014 5.455 5.455 5.336 5.356 27,490 -0.13(-2.40%)
Jul 07, 2014 5.553 5.553 5.455 5.487 24,270 -0.08(-1.42%)
Jul 03, 2014 5.527 5.566 5.566 5.566 40,731 +0.05(+0.83%)
Jul 02, 2014 5.468 5.553 5.468 5.520 22,900 +0.03(+0.48%)
Jul 01, 2014 5.382 5.514 5.382 5.494 82,073 +0.12(+2.20%)
Jun 30, 2014 5.303 5.395 5.264 5.376 31,106 +0.05(+0.86%)
Jun 27, 2014 5.264 5.343 5.264 5.330 193,397 +0.05(+0.87%)
Jun 26, 2014 5.297 5.336 5.218 5.283 15,473 -0.03(-0.50%)
Jun 25, 2014 5.205 5.323 5.205 5.310 36,132 +0.08(+1.51%)
Jun 24, 2014 5.218 5.277 5.218 5.231 33,563 -0.01(-0.25%)
Jun 23, 2014 5.290 5.290 5.224 5.244 14,078 -0.07(-1.24%)
Jun 20, 2014 5.264 5.316 5.231 5.310 153,939 +0.08(+1.51%)
Jun 19, 2014 5.198 5.251 5.198 5.231 17,835 +0.03(+0.63%)
Jun 18, 2014 5.165 5.231 5.152 5.198 12,474 +0.02(+0.38%)
Jun 17, 2014 5.139 5.218 5.099 5.178 30,408 +0.03(+0.51%)
Jun 16, 2014 5.244 5.303 5.119 5.152 45,637 -0.18(-3.33%)
Jun 13, 2014 5.343 5.362 5.323 5.330 24,381 +0.02(+0.37%)
Jun 12, 2014 5.323 5.343 5.231 5.310 20,165 -0.02(-0.37%)
Jun 11, 2014 5.389 5.395 5.330 5.330 24,748 -0.07(-1.22%)
Jun 10, 2014 5.395 5.395 5.362 5.395 24,293 -0.01(-0.24%)
Jun 06, 2014 5.389 5.422 5.357 5.408 66,074 +0.04(+0.74%)
Jun 05, 2014 5.270 5.376 5.231 5.369 28,568 +0.09(+1.75%)
Jun 04, 2014 5.231 5.316 5.231 5.277 29,074 +0.02(+0.38%)
Jun 03, 2014 5.231 5.283 5.231 5.257 47,946 +0.01(+0.25%)
Jun 02, 2014 5.336 5.336 5.231 5.244 149,056 -0.06(-1.12%)
May 30, 2014 5.330 5.330 5.277 5.303 28,809 -0.03(-0.49%)
May 29, 2014 5.369 5.369 5.314 5.330 31,642 +0.00(+0.00%)
May 28, 2014 5.362 5.362 5.297 5.330 20,937 -0.03(-0.61%)
May 27, 2014 5.356 5.362 5.303 5.362 43,608 +0.05(+0.99%)
May 23, 2014 5.277 5.310 5.310 5.310 44,835 +0.05(+0.88%)
May 22, 2014 5.257 5.362 5.257 5.264 15,745 -0.01(-0.12%)
May 21, 2014 5.264 5.310 5.231 5.270 95,942 +0.00(+0.00%)
May 20, 2014 5.336 5.356 5.237 5.270 88,071 -0.06(-1.11%)
May 19, 2014 5.330 5.362 5.270 5.330 46,312 +0.01(+0.12%)
May 16, 2014 5.244 5.362 5.237 5.323 61,917 +0.06(+1.13%)
May 15, 2014 5.231 5.330 5.231 5.264 307,320 +0.00(+0.00%)
May 14, 2014 5.297 5.297 5.218 5.264 82,080 -0.03(-0.62%)
May 13, 2014 5.349 5.362 5.297 5.297 14,155 -0.09(-1.59%)
May 12, 2014 5.257 5.435 5.257 5.382 54,077 +0.14(+2.76%)
May 09, 2014 5.093 5.251 5.033 5.237 23,244 +0.11(+2.05%)
May 08, 2014 5.224 5.236 5.053 5.132 28,674 -0.07(-1.39%)
May 07, 2014 5.152 5.254 5.073 5.205 70,155 +0.09(+1.80%)
May 06, 2014 5.336 5.428 5.086 5.112 76,979 -0.23(-4.31%)
May 05, 2014 5.330 5.389 5.330 5.343 46,477 -0.03(-0.49%)
May 02, 2014 5.349 5.428 5.343 5.369 48,043 +0.01(+0.24%)
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.