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 29, 2003 7.611 7.702 7.540 7.657 9,286 +0.01(+0.08%)
Aug 28, 2003 7.760 7.760 6.726 7.650 71,193 -0.13(-1.66%)
Aug 27, 2003 7.779 7.786 7.754 7.779 5,262 -0.04(-0.50%)
Aug 26, 2003 7.805 7.818 7.754 7.818 27,393 +0.05(+0.67%)
Aug 25, 2003 7.818 7.850 7.754 7.766 9,750 -0.06(-0.74%)
Aug 22, 2003 8.041 8.064 7.825 7.825 16,095 -0.21(-2.65%)
Aug 21, 2003 7.928 8.174 7.766 8.038 30,334 +0.23(+2.89%)
Aug 20, 2003 7.947 8.270 7.204 7.812 59,895 -0.04(-0.49%)
Aug 19, 2003 7.844 7.870 7.631 7.850 19,036 +0.10(+1.25%)
Aug 18, 2003 7.592 7.850 7.592 7.754 29,560 +0.00(+0.00%)
Aug 15, 2003 7.702 7.818 7.702 7.754 11,143 -0.03(-0.41%)
Aug 14, 2003 7.754 7.786 7.689 7.786 28,167 +0.05(+0.58%)
Aug 13, 2003 7.747 7.754 7.644 7.741 6,655 -0.01(-0.17%)
Aug 12, 2003 7.618 7.754 7.482 7.754 8,821 +0.13(+1.69%)
Aug 11, 2003 7.508 7.624 7.424 7.624 28,941 +0.19(+2.61%)
Aug 08, 2003 7.502 7.534 7.430 7.430 3,559 -0.14(-1.79%)
Aug 07, 2003 7.476 7.566 7.204 7.566 11,452 +0.10(+1.30%)
Aug 06, 2003 7.592 7.592 7.133 7.469 17,024 -0.13(-1.70%)
Aug 05, 2003 7.598 7.702 7.592 7.598 16,405 +0.01(+0.09%)
Aug 04, 2003 7.850 7.850 7.592 7.592 17,798 -0.26(-3.29%)
Aug 01, 2003 7.915 8.006 7.818 7.850 19,810 -0.19(-2.41%)
Jul 31, 2003 8.077 8.077 7.915 8.044 30,953 -0.05(-0.64%)
Jul 30, 2003 8.015 8.109 7.980 8.096 15,012 +0.00(+0.00%)
Jul 29, 2003 7.792 8.109 7.792 8.096 24,917 +0.02(+0.24%)
Jul 28, 2003 8.012 8.109 7.948 8.077 28,477 +0.03(+0.40%)
Jul 25, 2003 8.038 8.077 7.922 8.044 7,583 +0.03(+0.40%)
Jul 24, 2003 8.038 8.044 7.876 8.012 6,190 -0.03(-0.32%)
Jul 23, 2003 7.786 8.070 7.760 8.038 47,823 +0.22(+2.81%)
Jul 22, 2003 7.844 7.883 7.670 7.818 359,835 +0.16(+2.11%)
Jul 21, 2003 7.754 7.818 7.637 7.657 31,882 -0.14(-1.74%)
Jul 18, 2003 8.012 8.064 7.747 7.792 176,435 -0.11(-1.39%)
Jul 17, 2003 8.031 8.044 7.689 7.902 19,810 -0.11(-1.37%)
Jul 16, 2003 7.847 8.012 7.847 8.012 9,131 +0.03(+0.40%)
Jul 15, 2003 7.867 7.980 7.754 7.980 3,559 +0.01(+0.08%)
Jul 14, 2003 7.915 7.980 7.779 7.973 8,202 +0.06(+0.82%)
Jul 11, 2003 7.909 7.915 7.754 7.909 9,750 +0.03(+0.41%)
Jul 10, 2003 7.831 7.896 7.721 7.876 23,369 -0.01(-0.08%)
Jul 09, 2003 7.734 7.883 7.734 7.883 30,179 +0.06(+0.83%)
Jul 08, 2003 7.786 7.818 7.702 7.818 42,715 +0.03(+0.33%)
Jul 07, 2003 7.747 7.818 7.663 7.792 71,502 +0.10(+1.34%)
Jul 03, 2003 7.660 7.754 7.469 7.689 23,834 +0.03(+0.34%)
Jul 02, 2003 7.624 7.754 7.521 7.663 57,418 +0.08(+1.11%)
Jul 01, 2003 7.766 7.766 7.430 7.579 49,216 -0.21(-2.66%)
Jun 30, 2003 7.443 7.993 7.398 7.786 436,600 +0.30(+3.97%)
Jun 27, 2003 7.437 7.689 6.700 7.489 55,097 -0.03(-0.43%)
Jun 26, 2003 7.443 7.644 7.437 7.521 18,881 -0.12(-1.61%)
Jun 25, 2003 7.379 7.644 7.379 7.644 46,430 +0.25(+3.32%)
Jun 24, 2003 7.534 7.560 7.398 7.398 6,964 -0.03(-0.35%)
Jun 23, 2003 7.495 7.619 7.372 7.424 59,740 -0.19(-2.46%)
Jun 20, 2003 7.566 7.611 7.301 7.611 46,275 -0.01(-0.17%)
Jun 19, 2003 7.644 7.644 7.476 7.624 22,441 +0.11(+1.46%)
Jun 18, 2003 7.553 7.644 7.250 7.514 37,144 -0.05(-0.60%)
Jun 17, 2003 7.592 7.689 7.534 7.560 21,048 -0.03(-0.43%)
Jun 16, 2003 7.437 7.592 7.133 7.592 67,943 +0.16(+2.17%)
Jun 13, 2003 7.346 7.579 7.230 7.430 70,883 +0.03(+0.35%)
Jun 12, 2003 7.430 7.579 7.346 7.405 18,726 -0.03(-0.35%)
Jun 11, 2003 7.411 7.463 7.411 7.430 21,357 -0.03(-0.43%)
Jun 10, 2003 7.269 7.573 7.269 7.463 30,025 +0.16(+2.12%)
Jun 09, 2003 7.372 7.553 7.140 7.308 12,071 -0.06(-0.87%)
Jun 06, 2003 7.469 7.631 7.359 7.372 19,191 -0.08(-1.14%)
Jun 05, 2003 7.715 7.715 7.430 7.456 7,583 -0.16(-2.12%)
Jun 04, 2003 7.450 7.618 7.366 7.618 8,047 +0.19(+2.52%)
Jun 03, 2003 7.527 7.611 7.301 7.430 22,596 -0.10(-1.29%)
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.