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 31, 2022 10.34 10.37 10.24 10.24 158,744 -0.10(-0.97%)
Aug 30, 2022 10.39 10.39 10.24 10.34 64,205 -0.05(-0.44%)
Aug 29, 2022 10.46 10.47 10.35 10.38 67,100 -0.12(-1.12%)
Aug 26, 2022 10.79 10.79 10.50 10.50 139,260 -0.24(-2.28%)
Aug 25, 2022 10.66 10.74 10.63 10.74 104,649 +0.15(+1.46%)
Aug 24, 2022 10.64 10.64 10.52 10.59 137,212 -0.05(-0.43%)
Aug 23, 2022 10.60 10.76 10.60 10.64 85,356 -0.07(-0.68%)
Aug 22, 2022 10.87 10.87 10.62 10.71 138,371 -0.30(-2.72%)
Aug 19, 2022 11.01 11.02 10.92 11.01 164,314 -0.07(-0.66%)
Aug 18, 2022 11.06 11.09 10.94 11.08 80,646 +0.07(+0.66%)
Aug 17, 2022 11.19 11.19 10.96 11.01 122,825 -0.21(-1.86%)
Aug 16, 2022 11.12 11.28 11.08 11.22 109,167 +0.11(+0.98%)
Aug 15, 2022 10.97 11.16 10.94 11.11 213,765 +0.15(+1.41%)
Aug 12, 2022 10.92 11.00 10.84 10.95 150,215 +0.15(+1.34%)
Aug 11, 2022 10.79 10.82 10.70 10.81 137,766 +0.15(+1.45%)
Aug 10, 2022 10.64 10.79 10.63 10.65 92,387 +0.05(+0.51%)
Aug 09, 2022 10.55 10.60 10.46 10.60 92,298 +0.08(+0.77%)
Aug 08, 2022 10.65 10.67 10.41 10.52 113,030 -0.11(-1.01%)
Aug 05, 2022 10.30 10.64 10.30 10.63 262,845 +0.30(+2.86%)
Aug 04, 2022 10.49 10.49 10.30 10.33 72,298 -0.15(-1.45%)
Aug 03, 2022 10.51 10.52 10.36 10.48 95,948 +0.06(+0.60%)
Aug 02, 2022 10.66 10.67 10.42 10.42 100,766 -0.23(-2.19%)
Aug 01, 2022 10.58 10.70 10.47 10.65 207,603 +0.09(+0.85%)
Jul 29, 2022 10.32 10.63 10.32 10.56 139,561 +0.19(+1.81%)
Jul 28, 2022 10.47 10.47 10.30 10.38 95,223 -0.07(-0.69%)
Jul 27, 2022 10.35 10.52 10.31 10.45 137,604 +0.13(+1.31%)
Jul 26, 2022 10.26 10.35 10.20 10.31 96,488 +0.05(+0.52%)
Jul 25, 2022 10.16 10.31 10.12 10.26 104,671 +0.17(+1.69%)
Jul 22, 2022 10.14 10.20 9.994 10.09 117,298 -0.01(-0.09%)
Jul 21, 2022 10.16 10.22 10.03 10.10 126,204 -0.11(-1.05%)
Jul 20, 2022 10.08 10.25 10.02 10.21 122,163 +0.11(+1.07%)
Jul 19, 2022 9.963 10.19 9.963 10.10 162,065 +0.22(+2.27%)
Jul 18, 2022 9.864 10.03 9.784 9.873 222,763 +0.13(+1.29%)
Jul 15, 2022 9.703 9.811 9.622 9.748 201,146 +0.23(+2.45%)
Jul 14, 2022 9.515 9.532 9.344 9.515 203,780 -0.04(-0.47%)
Jul 13, 2022 9.810 9.810 9.515 9.559 136,720 -0.30(-3.09%)
Jul 12, 2022 9.694 9.918 9.694 9.864 121,381 +0.12(+1.20%)
Jul 11, 2022 9.784 9.909 9.703 9.748 88,682 -0.07(-0.73%)
Jul 08, 2022 9.999 10.13 9.748 9.819 93,582 -0.10(-0.99%)
Jul 07, 2022 9.909 10.08 9.909 9.918 196,063 +0.22(+2.22%)
Jul 06, 2022 9.739 9.775 9.640 9.703 172,467 -0.04(-0.37%)
Jul 05, 2022 9.649 9.748 9.524 9.739 196,703 -0.02(-0.18%)
Jul 01, 2022 9.586 9.757 9.550 9.757 124,359 +0.17(+1.78%)
Jun 30, 2022 9.515 9.649 9.353 9.586 137,893 -0.02(-0.19%)
Jun 29, 2022 9.730 9.730 9.541 9.604 135,174 -0.10(-1.02%)
Jun 28, 2022 9.828 9.927 9.694 9.703 113,893 -0.09(-0.92%)
Jun 27, 2022 9.972 9.999 9.766 9.793 123,436 -0.06(-0.64%)
Jun 24, 2022 9.775 9.945 9.712 9.855 356,619 +0.13(+1.29%)
Jun 23, 2022 9.846 10.18 9.515 9.730 118,699 -0.09(-0.91%)
Jun 22, 2022 9.810 9.972 9.810 9.819 211,217 -0.12(-1.17%)
Jun 21, 2022 9.748 9.949 9.631 9.936 165,129 +0.33(+3.45%)
Jun 17, 2022 9.532 9.775 9.532 9.604 266,072 +0.04(+0.47%)
Jun 16, 2022 9.559 9.721 9.434 9.559 199,774 -0.12(-1.20%)
Jun 15, 2022 9.649 9.766 9.586 9.676 486,212 +0.05(+0.56%)
Jun 14, 2022 9.550 9.698 9.550 9.622 152,184 +0.05(+0.56%)
Jun 13, 2022 9.568 9.775 9.515 9.568 144,269 -0.16(-1.66%)
Jun 10, 2022 9.766 9.882 9.658 9.730 122,477 -0.18(-1.81%)
Jun 09, 2022 9.981 10.03 9.891 9.909 130,205 -0.13(-1.25%)
Jun 08, 2022 10.14 10.14 9.963 10.03 85,370 -0.20(-1.93%)
Jun 07, 2022 10.18 10.26 10.12 10.23 77,549 -0.01(-0.09%)
Jun 06, 2022 10.26 10.30 10.21 10.24 86,971 +0.04(+0.44%)
Jun 03, 2022 10.33 10.34 10.15 10.20 133,839 -0.06(-0.61%)
Jun 02, 2022 10.22 10.27 10.06 10.26 101,071 +0.06(+0.61%)
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.