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 )

7.930 -0.030 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2020 5.807 5.807 5.676 5.692 257,103 -0.15(-2.60%)
Aug 28, 2020 5.865 5.865 5.758 5.844 177,620 +0.05(+0.78%)
Aug 27, 2020 5.668 5.865 5.668 5.799 173,459 +0.12(+2.17%)
Aug 26, 2020 5.807 6.021 5.668 5.676 303,696 -0.12(-1.99%)
Aug 25, 2020 5.799 5.881 5.701 5.791 148,121 +0.04(+0.71%)
Aug 24, 2020 5.569 5.750 5.495 5.750 151,537 +0.21(+3.86%)
Aug 21, 2020 5.586 5.660 5.490 5.536 232,768 -0.05(-0.96%)
Aug 20, 2020 5.569 5.647 5.561 5.590 233,039 -0.14(-2.37%)
Aug 19, 2020 5.684 5.824 5.651 5.725 237,185 +0.05(+0.87%)
Aug 18, 2020 5.922 5.972 5.651 5.676 213,015 -0.23(-3.89%)
Aug 17, 2020 6.046 6.046 5.857 5.906 214,185 -0.19(-3.10%)
Aug 14, 2020 5.988 6.128 5.914 6.095 102,018 +0.06(+0.95%)
Aug 13, 2020 6.243 6.284 6.021 6.037 171,658 -0.28(-4.42%)
Aug 12, 2020 6.415 6.415 6.218 6.317 420,162 +0.07(+1.05%)
Aug 11, 2020 6.161 6.317 6.161 6.251 680,703 +0.21(+3.54%)
Aug 10, 2020 5.963 6.161 5.939 6.037 253,455 +0.11(+1.80%)
Aug 07, 2020 5.553 5.939 5.503 5.931 344,283 +0.33(+5.86%)
Aug 06, 2020 5.635 5.668 5.561 5.602 133,341 -0.06(-1.09%)
Aug 05, 2020 5.577 5.668 5.471 5.664 372,789 +0.18(+3.37%)
Aug 04, 2020 5.479 5.584 5.439 5.479 444,460 -0.02(-0.37%)
Aug 03, 2020 5.495 5.551 5.435 5.499 280,469 +0.04(+0.66%)
Jul 31, 2020 5.503 5.527 5.366 5.463 343,298 -0.10(-1.74%)
Jul 30, 2020 5.479 5.624 5.414 5.559 421,604 -0.05(-0.86%)
Jul 29, 2020 5.479 5.624 5.422 5.608 407,626 +0.12(+2.20%)
Jul 28, 2020 5.511 5.588 5.467 5.487 291,803 -0.01(-0.15%)
Jul 27, 2020 5.761 5.833 5.487 5.495 648,133 -0.33(-5.67%)
Jul 24, 2020 5.793 6.019 5.696 5.825 400,391 +0.13(+2.26%)
Jul 23, 2020 5.576 5.761 5.551 5.696 435,804 +0.11(+2.02%)
Jul 22, 2020 5.664 5.737 5.439 5.584 363,922 -0.09(-1.63%)
Jul 21, 2020 5.471 5.737 5.463 5.676 686,730 +0.28(+5.15%)
Jul 20, 2020 5.519 5.559 5.390 5.398 206,676 -0.14(-2.47%)
Jul 17, 2020 5.688 5.805 5.507 5.535 223,777 -0.19(-3.38%)
Jul 16, 2020 5.737 5.833 5.624 5.729 247,790 -0.05(-0.84%)
Jul 15, 2020 5.527 5.833 5.527 5.777 396,001 +0.29(+5.29%)
Jul 14, 2020 5.543 5.692 5.418 5.487 201,920 -0.14(-2.51%)
Jul 13, 2020 5.648 5.753 5.463 5.628 327,688 +0.13(+2.42%)
Jul 10, 2020 5.165 5.519 5.165 5.495 321,827 +0.31(+5.90%)
Jul 09, 2020 5.439 5.624 5.132 5.189 277,481 -0.29(-5.29%)
Jul 08, 2020 5.471 5.584 5.366 5.479 242,364 -0.01(-0.22%)
Jul 07, 2020 5.616 5.648 5.487 5.491 265,035 -0.21(-3.61%)
Jul 06, 2020 5.825 5.874 5.624 5.696 271,987 +0.05(+0.86%)
Jul 02, 2020 5.898 6.003 5.616 5.648 248,227 -0.10(-1.82%)
Jul 01, 2020 6.083 6.140 5.753 5.753 299,009 -0.29(-4.86%)
Jun 30, 2020 5.841 6.071 5.841 6.047 496,633 +0.17(+2.81%)
Jun 29, 2020 5.551 5.995 5.543 5.882 598,273 +0.45(+8.31%)
Jun 26, 2020 5.632 5.688 5.358 5.431 1,197,822 -0.33(-5.73%)
Jun 25, 2020 5.567 5.793 5.559 5.761 346,437 +0.11(+2.00%)
Jun 24, 2020 5.841 5.906 5.624 5.648 327,393 -0.28(-4.69%)
Jun 23, 2020 6.099 6.131 5.922 5.926 231,439 -0.04(-0.74%)
Jun 22, 2020 5.930 6.075 5.906 5.970 265,155 -0.05(-0.80%)
Jun 19, 2020 6.164 6.164 5.890 6.019 468,777 -0.06(-0.93%)
Jun 18, 2020 6.067 6.317 6.051 6.075 150,643 -0.08(-1.31%)
Jun 17, 2020 6.591 6.591 6.156 6.156 160,846 -0.41(-6.26%)
Jun 16, 2020 6.639 6.679 6.361 6.567 247,198 +0.25(+3.95%)
Jun 15, 2020 6.075 6.397 6.043 6.317 262,078 -0.07(-1.13%)
Jun 12, 2020 6.478 6.534 6.196 6.389 228,493 +0.19(+2.99%)
Jun 11, 2020 6.559 6.559 6.164 6.204 232,640 -0.70(-10.15%)
Jun 10, 2020 7.356 7.356 6.889 6.905 152,180 -0.50(-6.75%)
Jun 09, 2020 7.243 7.550 6.953 7.404 297,710 -0.06(-0.76%)
Jun 08, 2020 7.574 7.743 7.396 7.461 282,834 +0.00(+0.00%)
Jun 05, 2020 7.404 7.759 7.404 7.461 652,341 +0.37(+5.17%)
Jun 04, 2020 6.824 7.098 6.792 7.094 176,080 +0.16(+2.26%)
Jun 03, 2020 6.631 7.058 6.631 6.937 290,441 +0.50(+7.76%)
Jun 02, 2020 6.494 6.599 6.365 6.438 128,554 +0.03(+0.50%)
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.