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 )

8.245 -0.065 (-0.78%)
Streaming Delayed Price Updated: 11:50 AM 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, 2016 8.201 8.300 8.102 8.123 241,438 -0.07(-0.86%)
Aug 30, 2016 8.328 8.392 8.130 8.194 235,879 -0.13(-1.61%)
Aug 29, 2016 8.434 8.484 8.272 8.328 1,447,793 -0.08(-1.01%)
Aug 26, 2016 8.420 8.470 8.321 8.413 157,258 +0.04(+0.51%)
Aug 25, 2016 8.236 8.462 8.201 8.371 808,599 +0.13(+1.54%)
Aug 24, 2016 8.250 8.420 8.173 8.243 470,162 +0.06(+0.69%)
Aug 23, 2016 8.194 8.208 8.081 8.187 505,105 -0.01(-0.09%)
Aug 22, 2016 8.095 8.208 8.045 8.194 211,697 +0.05(+0.61%)
Aug 19, 2016 8.123 8.166 8.067 8.144 185,686 +0.03(+0.35%)
Aug 18, 2016 8.031 8.130 7.982 8.116 116,837 +0.11(+1.32%)
Aug 17, 2016 7.925 8.070 7.925 8.010 143,551 +0.06(+0.71%)
Aug 16, 2016 7.876 7.975 7.854 7.953 62,132 +0.02(+0.27%)
Aug 15, 2016 7.876 7.968 7.876 7.932 70,687 +0.06(+0.81%)
Aug 12, 2016 7.798 7.904 7.777 7.869 68,461 +0.04(+0.45%)
Aug 11, 2016 7.840 7.883 7.833 7.833 45,304 +0.00(+0.00%)
Aug 10, 2016 7.847 7.869 7.805 7.833 72,066 -0.01(-0.18%)
Aug 09, 2016 7.791 7.847 7.763 7.847 81,358 +0.06(+0.82%)
Aug 08, 2016 7.763 7.794 7.713 7.784 164,984 +0.02(+0.27%)
Aug 05, 2016 7.593 7.784 7.360 7.763 278,240 +0.24(+3.20%)
Aug 04, 2016 7.494 7.613 7.315 7.522 18,386 +0.06(+0.85%)
Aug 03, 2016 7.340 7.473 7.340 7.459 27,952 +0.14(+1.92%)
Aug 02, 2016 7.291 7.361 7.116 7.319 76,979 +0.04(+0.58%)
Aug 01, 2016 7.326 7.375 7.270 7.277 35,604 -0.07(-0.95%)
Jul 29, 2016 7.571 7.571 7.312 7.347 60,649 -0.08(-1.04%)
Jul 28, 2016 7.375 7.473 7.329 7.424 31,634 -0.04(-0.47%)
Jul 27, 2016 7.487 7.550 7.340 7.459 24,393 -0.04(-0.47%)
Jul 26, 2016 7.466 7.529 7.417 7.494 34,244 -0.03(-0.37%)
Jul 25, 2016 7.452 7.599 7.452 7.522 22,547 -0.07(-0.92%)
Jul 22, 2016 7.606 7.725 7.473 7.592 110,936 +0.01(+0.19%)
Jul 21, 2016 7.634 7.673 7.578 7.578 57,669 -0.11(-1.46%)
Jul 20, 2016 7.704 7.711 7.641 7.690 22,298 +0.04(+0.46%)
Jul 19, 2016 7.620 7.676 7.606 7.655 19,309 +0.04(+0.55%)
Jul 18, 2016 7.683 7.750 7.585 7.613 63,946 -0.06(-0.73%)
Jul 15, 2016 7.676 7.697 7.606 7.669 36,853 +0.06(+0.74%)
Jul 14, 2016 7.613 7.697 7.585 7.613 24,058 +0.08(+1.12%)
Jul 13, 2016 7.508 7.571 7.452 7.529 41,311 +0.06(+0.75%)
Jul 12, 2016 7.270 7.536 7.228 7.473 157,667 +0.25(+3.50%)
Jul 11, 2016 7.249 7.347 7.214 7.221 115,349 -0.02(-0.29%)
Jul 08, 2016 7.228 7.256 7.193 7.242 94,499 +0.08(+1.08%)
Jul 07, 2016 7.207 7.263 7.102 7.165 44,722 -0.09(-1.26%)
Jul 05, 2016 7.242 7.270 7.165 7.256 34,659 -0.06(-0.86%)
Jul 01, 2016 7.361 7.319 7.319 7.319 44,790 -0.06(-0.85%)
Jun 30, 2016 7.207 7.396 7.123 7.382 51,664 +0.22(+3.13%)
Jun 29, 2016 7.031 7.193 7.031 7.158 53,808 +0.14(+2.00%)
Jun 28, 2016 7.095 7.095 6.975 7.017 112,695 -0.01(-0.10%)
Jun 27, 2016 7.088 7.144 6.947 7.024 88,233 -0.15(-2.05%)
Jun 24, 2016 7.165 7.235 7.081 7.172 518,473 -0.27(-3.67%)
Jun 23, 2016 7.368 7.592 7.368 7.445 104,894 +0.17(+2.31%)
Jun 22, 2016 7.270 7.389 7.256 7.277 50,900 -0.01(-0.10%)
Jun 21, 2016 7.298 7.343 7.193 7.284 185,926 -0.01(-0.10%)
Jun 20, 2016 7.368 7.417 7.284 7.291 107,042 +0.07(+0.97%)
Jun 17, 2016 7.431 7.459 7.130 7.221 258,221 -0.20(-2.74%)
Jun 16, 2016 7.543 7.543 7.375 7.424 90,660 -0.19(-2.49%)
Jun 15, 2016 7.662 7.697 7.529 7.613 145,716 -0.04(-0.46%)
Jun 14, 2016 7.655 7.704 7.557 7.648 79,767 -0.02(-0.27%)
Jun 13, 2016 7.690 7.722 7.690 7.669 58,659 -0.02(-0.27%)
Jun 10, 2016 7.655 7.732 7.575 7.690 56,327 +0.01(+0.18%)
Jun 09, 2016 7.725 7.732 7.515 7.676 64,381 -0.01(-0.09%)
Jun 08, 2016 7.683 7.739 7.641 7.683 61,490 +0.02(+0.27%)
Jun 07, 2016 7.627 7.711 7.599 7.662 33,554 +0.01(+0.18%)
Jun 06, 2016 7.550 7.704 7.543 7.648 55,021 +0.08(+1.11%)
Jun 03, 2016 7.515 7.578 7.487 7.564 31,092 +0.03(+0.37%)
Jun 02, 2016 7.557 7.557 7.445 7.536 133,440 -0.01(-0.09%)
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.