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 )

8.250 -0.060 (-0.72%)
Streaming Delayed Price Updated: 12:08 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 (%)
Aug 31, 2012 4.344 4.344 4.221 4.273 51,368 -0.02(-0.45%)
Aug 30, 2012 4.280 4.325 4.234 4.293 16,124 -0.03(-0.60%)
Aug 29, 2012 4.312 4.357 4.299 4.318 26,432 +0.10(+2.45%)
Aug 27, 2012 4.228 4.228 4.189 4.215 9,261 -0.01(-0.15%)
Aug 24, 2012 4.202 4.286 4.105 4.221 58,485 -0.01(-0.15%)
Aug 23, 2012 4.244 4.267 4.170 4.228 22,839 +0.04(+0.93%)
Aug 22, 2012 4.267 4.280 4.124 4.189 8,875 -0.07(-1.67%)
Aug 21, 2012 4.202 4.299 4.202 4.260 28,412 +0.07(+1.70%)
Aug 20, 2012 4.299 4.299 4.079 4.189 37,926 -0.08(-1.82%)
Aug 17, 2012 4.228 4.328 4.118 4.267 55,266 +0.03(+0.61%)
Aug 16, 2012 4.137 4.273 4.047 4.241 23,238 +0.12(+2.82%)
Aug 15, 2012 3.950 4.150 3.911 4.124 26,029 +0.16(+3.91%)
Aug 14, 2012 4.105 4.131 3.937 3.969 20,379 -0.12(-3.00%)
Aug 13, 2012 4.105 4.228 4.053 4.092 18,899 +0.00(+0.00%)
Aug 10, 2012 4.027 4.124 3.943 4.092 71,633 +0.08(+1.93%)
Aug 09, 2012 3.969 4.047 3.934 4.015 10,425 +0.05(+1.30%)
Aug 08, 2012 3.924 4.079 3.905 3.963 15,767 +0.02(+0.49%)
Aug 07, 2012 3.937 3.956 3.859 3.943 35,392 +0.03(+0.66%)
Aug 06, 2012 3.918 3.956 3.866 3.918 32,399 +0.02(+0.50%)
Aug 03, 2012 3.956 4.086 3.834 3.898 61,477 -0.02(-0.49%)
Aug 02, 2012 3.846 3.937 3.788 3.918 76,218 +0.06(+1.68%)
Aug 01, 2012 3.995 4.015 3.853 3.853 105,907 -0.11(-2.77%)
Jul 31, 2012 3.982 4.079 3.943 3.963 48,887 -0.03(-0.65%)
Jul 30, 2012 4.189 4.234 3.950 3.989 22,885 -0.19(-4.64%)
Jul 27, 2012 3.937 4.196 3.866 4.183 56,189 +0.25(+6.41%)
Jul 26, 2012 3.892 4.008 3.879 3.931 16,723 +0.01(+0.16%)
Jul 25, 2012 3.898 4.027 3.846 3.924 39,782 +0.06(+1.68%)
Jul 24, 2012 3.969 3.969 3.846 3.859 32,717 -0.08(-2.13%)
Jul 23, 2012 4.015 4.015 3.943 3.943 100,492 -0.15(-3.63%)
Jul 20, 2012 4.092 4.176 3.995 4.092 76,044 -0.05(-1.09%)
Jul 19, 2012 4.409 4.409 4.086 4.137 57,429 -0.27(-6.16%)
Jul 18, 2012 4.402 4.428 4.364 4.409 23,042 -0.01(-0.15%)
Jul 17, 2012 4.415 4.428 4.299 4.415 18,280 +0.05(+1.04%)
Jul 16, 2012 4.176 4.409 4.176 4.370 52,794 -0.04(-0.88%)
Jul 13, 2012 4.390 4.409 4.370 4.409 42,695 +0.03(+0.59%)
Jul 12, 2012 4.293 4.402 4.254 4.383 73,214 +0.06(+1.50%)
Jul 11, 2012 4.176 4.331 4.170 4.318 46,268 +0.14(+3.25%)
Jul 10, 2012 4.189 4.231 4.124 4.183 31,823 +0.04(+0.94%)
Jul 09, 2012 4.124 4.144 4.073 4.144 12,365 -0.01(-0.16%)
Jul 06, 2012 4.189 4.267 4.124 4.150 23,110 -0.10(-2.28%)
Jul 05, 2012 4.299 4.312 4.163 4.247 22,530 -0.08(-1.94%)
Jul 03, 2012 4.241 4.331 4.196 4.331 18,319 +0.10(+2.45%)
Jul 02, 2012 4.202 4.234 4.163 4.228 67,783 +0.03(+0.62%)
Jun 29, 2012 4.247 4.247 4.137 4.202 96,221 +0.02(+0.46%)
Jun 28, 2012 4.131 4.196 4.124 4.183 14,938 +0.01(+0.15%)
Jun 27, 2012 4.066 4.176 4.040 4.176 54,910 +0.12(+2.87%)
Jun 26, 2012 4.015 4.086 3.943 4.060 34,646 +0.07(+1.78%)
Jun 25, 2012 3.911 4.008 3.905 3.989 54,788 +0.00(+0.00%)
Jun 22, 2012 3.892 4.021 3.892 3.989 184,858 +0.14(+3.52%)
Jun 21, 2012 3.918 3.931 3.846 3.853 108,962 -0.08(-1.97%)
Jun 20, 2012 3.976 3.976 3.918 3.931 67,380 -0.05(-1.14%)
Jun 19, 2012 3.943 4.008 3.911 3.976 78,899 +0.05(+1.32%)
Jun 18, 2012 3.950 3.963 3.905 3.924 92,134 -0.07(-1.78%)
Jun 15, 2012 3.976 4.040 3.956 3.995 102,450 +0.01(+0.16%)
Jun 14, 2012 3.911 4.008 3.905 3.989 57,080 +0.07(+1.82%)
Jun 13, 2012 3.905 4.040 3.898 3.918 115,812 -0.01(-0.33%)
Jun 12, 2012 3.889 3.931 3.846 3.931 31,067 +0.05(+1.16%)
Jun 11, 2012 4.002 4.002 3.885 3.885 98,779 -0.06(-1.64%)
Jun 08, 2012 3.931 3.963 3.911 3.950 124,185 +0.00(+0.00%)
Jun 07, 2012 4.060 4.060 3.943 3.950 66,360 -0.05(-1.13%)
Jun 06, 2012 3.989 4.008 3.918 3.995 126,399 +0.04(+1.06%)
Jun 05, 2012 3.931 3.956 3.863 3.953 51,158 +0.01(+0.25%)
Jun 04, 2012 3.918 3.976 3.879 3.943 93,540 +0.04(+0.99%)
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.