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 31, 2019 9.519 9.596 9.480 9.511 323,517 -0.04(-0.40%)
Jul 30, 2019 9.426 9.588 9.426 9.549 324,279 +0.07(+0.73%)
Jul 29, 2019 9.519 9.572 9.073 9.480 545,930 -0.05(-0.56%)
Jul 26, 2019 9.480 9.557 9.438 9.534 223,313 +0.15(+1.56%)
Jul 25, 2019 9.449 9.519 9.326 9.388 130,099 -0.08(-0.89%)
Jul 24, 2019 9.257 9.515 9.226 9.473 307,732 +0.19(+2.07%)
Jul 23, 2019 9.234 9.288 9.180 9.280 504,811 +0.06(+0.67%)
Jul 22, 2019 9.157 9.234 9.080 9.219 141,898 +0.04(+0.42%)
Jul 19, 2019 9.127 9.234 9.127 9.180 118,615 +0.01(+0.08%)
Jul 18, 2019 9.150 9.250 9.111 9.173 111,104 +0.02(+0.17%)
Jul 17, 2019 9.219 9.234 9.103 9.157 115,082 -0.10(-1.08%)
Jul 16, 2019 9.250 9.326 9.203 9.257 117,600 +0.02(+0.17%)
Jul 15, 2019 9.373 9.392 9.196 9.242 128,805 -0.15(-1.64%)
Jul 12, 2019 9.326 9.434 9.319 9.396 146,578 +0.06(+0.66%)
Jul 11, 2019 9.319 9.380 9.265 9.334 124,660 +0.01(+0.08%)
Jul 10, 2019 9.442 9.449 9.303 9.326 119,093 -0.10(-1.06%)
Jul 09, 2019 9.273 9.434 9.273 9.426 474,830 +0.10(+1.07%)
Jul 08, 2019 9.365 9.419 9.311 9.326 437,320 -0.12(-1.30%)
Jul 05, 2019 9.403 9.496 9.403 9.449 119,525 +0.08(+0.82%)
Jul 03, 2019 9.319 9.388 9.265 9.373 84,279 +0.06(+0.66%)
Jul 02, 2019 9.442 9.480 9.226 9.311 127,975 -0.14(-1.46%)
Jul 01, 2019 9.473 9.526 9.426 9.449 172,916 +0.03(+0.33%)
Jun 28, 2019 9.426 9.517 9.357 9.419 1,897,063 +0.01(+0.08%)
Jun 27, 2019 9.273 9.411 9.234 9.411 168,804 +0.18(+1.92%)
Jun 26, 2019 9.296 9.365 9.226 9.234 123,917 -0.02(-0.25%)
Jun 25, 2019 9.219 9.311 9.142 9.257 90,679 +0.00(+0.00%)
Jun 24, 2019 9.273 9.373 9.226 9.257 150,438 -0.03(-0.33%)
Jun 21, 2019 9.265 9.411 9.250 9.288 494,750 -0.04(-0.41%)
Jun 20, 2019 9.373 9.380 9.226 9.326 95,983 -0.03(-0.33%)
Jun 19, 2019 9.419 9.480 9.334 9.357 96,680 -0.07(-0.73%)
Jun 18, 2019 9.288 9.488 9.288 9.426 193,406 +0.14(+1.49%)
Jun 17, 2019 9.465 9.488 9.250 9.288 135,952 -0.17(-1.79%)
Jun 14, 2019 9.449 9.526 9.403 9.457 137,604 +0.01(+0.08%)
Jun 13, 2019 9.480 9.480 9.411 9.449 144,326 +0.05(+0.49%)
Jun 12, 2019 9.319 9.442 9.319 9.403 132,137 -0.02(-0.16%)
Jun 11, 2019 9.419 9.457 9.334 9.419 299,563 +0.06(+0.66%)
Jun 10, 2019 9.226 9.396 9.173 9.357 184,139 +0.18(+1.93%)
Jun 07, 2019 9.250 9.265 9.180 9.180 341,278 -0.08(-0.83%)
Jun 06, 2019 9.296 9.357 9.150 9.257 98,784 -0.05(-0.50%)
Jun 05, 2019 9.411 9.426 9.242 9.303 146,398 -0.12(-1.31%)
Jun 04, 2019 9.419 9.434 8.896 9.426 365,435 +0.22(+2.42%)
Jun 03, 2019 9.134 9.288 9.096 9.203 166,204 +0.05(+0.50%)
May 31, 2019 9.111 9.226 9.053 9.157 186,636 -0.07(-0.75%)
May 30, 2019 9.357 9.388 9.134 9.226 128,960 -0.12(-1.32%)
May 29, 2019 9.226 9.399 9.226 9.349 528,986 +0.01(+0.08%)
May 28, 2019 9.388 9.426 9.296 9.342 209,865 -0.07(-0.74%)
May 24, 2019 9.342 9.426 9.288 9.411 267,404 +0.22(+2.34%)
May 23, 2019 9.273 9.572 9.127 9.196 166,684 -0.15(-1.64%)
May 22, 2019 9.419 9.457 9.314 9.349 152,896 -0.08(-0.90%)
May 21, 2019 9.365 9.526 9.365 9.434 347,062 +0.05(+0.57%)
May 20, 2019 9.311 9.557 9.311 9.380 412,384 +0.10(+1.08%)
May 17, 2019 9.173 9.319 9.103 9.280 2,156,664 -0.12(-1.23%)
May 16, 2019 9.280 9.488 9.280 9.396 100,653 +0.13(+1.41%)
May 15, 2019 9.234 9.296 9.111 9.265 368,724 -0.02(-0.17%)
May 14, 2019 9.073 9.311 9.073 9.280 206,506 +0.21(+2.29%)
May 13, 2019 9.311 9.349 9.034 9.073 250,001 -0.37(-3.91%)
May 10, 2019 9.342 9.442 9.242 9.442 111,982 +0.03(+0.33%)
May 09, 2019 9.349 9.449 9.303 9.411 100,389 +0.01(+0.08%)
May 08, 2019 9.503 9.596 9.403 9.403 101,787 -0.10(-1.05%)
May 07, 2019 9.564 9.648 9.473 9.503 199,133 -0.16(-1.65%)
May 06, 2019 9.480 9.701 9.473 9.663 139,173 +0.04(+0.40%)
May 03, 2019 9.526 9.671 9.526 9.625 119,898 +0.14(+1.44%)
May 02, 2019 9.419 9.534 9.359 9.488 85,021 +0.06(+0.65%)
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.