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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2002 5.749 5.802 5.595 5.621 9,286 -0.13(-2.25%)
Aug 29, 2002 5.763 5.763 5.749 5.751 16,560 -0.03(-0.56%)
Aug 28, 2002 5.751 5.809 5.751 5.783 23,679 +0.04(+0.67%)
Aug 27, 2002 5.685 5.751 5.685 5.744 8,821 +0.06(+1.02%)
Aug 26, 2002 5.686 5.686 5.686 5.686 619 +0.03(+0.57%)
Aug 23, 2002 5.589 5.654 5.589 5.654 2,631 +0.10(+1.74%)
Aug 22, 2002 5.492 5.557 5.492 5.557 4,488 +0.06(+1.18%)
Aug 21, 2002 5.427 5.492 5.402 5.492 26,155 +0.06(+1.19%)
Aug 20, 2002 5.492 5.492 5.395 5.427 32,036 -0.06(-1.18%)
Aug 16, 2002 5.363 5.492 5.363 5.492 137,588 +0.09(+1.67%)
Aug 15, 2002 5.717 5.718 5.402 5.402 6,500 -0.15(-2.68%)
Aug 14, 2002 5.550 5.550 5.550 5.550 1,702 -0.10(-1.83%)
Aug 13, 2002 5.466 5.654 5.466 5.654 16,405 +0.32(+6.06%)
Aug 12, 2002 5.322 5.403 5.305 5.331 7,274 -0.09(-1.63%)
Aug 07, 2002 5.460 5.460 5.137 5.419 79,086 +0.02(+0.44%)
Aug 06, 2002 5.363 5.550 5.363 5.395 36,953 +0.05(+0.85%)
Aug 05, 2002 5.363 5.363 5.266 5.350 28,013 -0.08(-1.43%)
Aug 02, 2002 5.447 5.447 5.427 5.427 2,166 +0.06(+1.20%)
Aug 01, 2002 5.363 5.492 5.350 5.363 38,072 -0.02(-0.36%)
Jul 31, 2002 5.363 5.382 5.272 5.382 12,226 -0.05(-0.83%)
Jul 30, 2002 5.408 5.427 5.408 5.427 6,190 -0.36(-6.25%)
Jul 29, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Jul 26, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Jul 25, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Jul 24, 2002 5.654 5.789 4.814 5.789 154,613 +0.04(+0.67%)
Jul 23, 2002 5.783 5.847 5.751 5.751 10,833 -0.03(-0.56%)
Jul 22, 2002 6.015 6.015 5.783 5.783 18,107 -0.28(-4.58%)
Jul 19, 2002 5.882 6.061 5.880 6.061 3,869 +0.18(+3.08%)
Jul 17, 2002 5.996 6.041 5.802 5.880 14,238 +0.03(+0.44%)
Jul 12, 2002 5.802 5.854 5.802 5.854 7,274 +0.04(+0.67%)
Jul 11, 2002 5.802 5.835 5.802 5.815 16,869 -0.03(-0.55%)
Jul 10, 2002 5.802 5.847 5.802 5.847 7,119 +0.04(+0.67%)
Jul 09, 2002 5.925 5.925 5.809 5.809 28,786 -0.12(-1.96%)
Jul 08, 2002 6.138 6.138 5.925 5.925 15,476 -0.21(-3.47%)
Jul 05, 2002 6.138 6.138 6.138 6.138 0 +0.00(+0.00%)
Jul 04, 2002 5.977 6.138 5.912 6.138 30,334 +0.00(+0.00%)
Jul 03, 2002 5.977 6.138 5.912 6.138 30,334 +0.02(+0.36%)
Jul 02, 2002 5.977 6.132 5.815 6.116 11,762 -0.02(-0.36%)
Jul 01, 2002 6.235 6.235 6.041 6.138 37,453 -0.06(-1.04%)
Jun 28, 2002 6.203 6.235 6.203 6.203 9,595 -0.03(-0.52%)
Jun 27, 2002 6.164 6.235 6.158 6.235 22,596 +0.00(+0.00%)
Jun 26, 2002 6.300 6.300 6.171 6.235 227,509 -0.06(-1.03%)
Jun 25, 2002 6.300 6.397 6.300 6.300 1,547 +0.05(+0.72%)
Jun 21, 2002 6.300 6.300 6.255 6.255 2,321 -0.05(-0.72%)
Jun 20, 2002 6.300 6.300 6.300 6.300 10,369 -0.10(-1.52%)
Jun 19, 2002 6.397 6.397 6.306 6.397 11,143 -0.06(-0.89%)
Jun 18, 2002 6.454 6.454 6.454 6.454 1,083 +0.09(+1.41%)
Jun 17, 2002 6.332 6.448 6.300 6.364 21,977 +0.06(+1.03%)
Jun 14, 2002 6.280 6.301 6.267 6.300 15,941 -0.03(-0.51%)
Jun 12, 2002 6.332 6.332 6.332 6.332 154 +0.06(+0.93%)
Jun 11, 2002 6.274 6.274 6.274 6.274 619 +0.01(+0.10%)
Jun 10, 2002 6.455 6.468 6.267 6.267 13,464 -0.16(-2.51%)
Jun 07, 2002 6.397 6.429 6.267 6.429 20,738 +0.06(+1.02%)
Jun 06, 2002 6.287 6.397 6.242 6.364 169,471 +0.09(+1.44%)
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.