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 )

8.230 -0.080 (-0.96%)
Streaming Delayed Price Updated: 9:48 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 (%)
Sep 30, 2014 5.469 5.508 5.429 5.436 124,485 -0.05(-0.85%)
Sep 29, 2014 5.442 5.508 5.442 5.482 104,701 -0.01(-0.12%)
Sep 26, 2014 5.396 5.495 5.396 5.489 102,640 +0.09(+1.72%)
Sep 25, 2014 5.442 5.489 5.396 5.396 45,098 -0.06(-1.09%)
Sep 24, 2014 5.462 5.465 5.442 5.456 16,587 +0.00(+0.00%)
Sep 23, 2014 5.429 5.508 5.429 5.456 31,280 -0.01(-0.12%)
Sep 22, 2014 5.528 5.588 5.462 5.462 51,776 -0.11(-1.90%)
Sep 19, 2014 5.475 5.581 5.475 5.568 143,508 +0.08(+1.45%)
Sep 18, 2014 5.462 5.495 5.462 5.489 15,853 +0.03(+0.48%)
Sep 17, 2014 5.456 5.502 5.456 5.462 13,966 +0.00(+0.00%)
Sep 16, 2014 5.528 5.528 5.442 5.462 23,969 -0.01(-0.12%)
Sep 15, 2014 5.462 5.502 5.436 5.469 52,028 +0.01(+0.12%)
Sep 12, 2014 5.502 5.528 5.436 5.462 37,569 -0.02(-0.36%)
Sep 11, 2014 5.456 5.502 5.449 5.482 22,415 -0.01(-0.24%)
Sep 10, 2014 5.449 5.502 5.436 5.495 25,876 +0.03(+0.61%)
Sep 09, 2014 5.462 5.475 5.429 5.462 59,118 -0.01(-0.12%)
Sep 08, 2014 5.436 5.495 5.436 5.469 27,906 -0.02(-0.36%)
Sep 05, 2014 5.429 5.502 5.429 5.489 24,101 +0.03(+0.48%)
Sep 04, 2014 5.477 5.568 5.462 5.462 21,488 -0.01(-0.12%)
Sep 03, 2014 5.555 5.588 5.462 5.469 19,262 -0.08(-1.43%)
Sep 02, 2014 5.542 5.555 5.502 5.548 11,474 +0.04(+0.72%)
Aug 29, 2014 5.508 5.508 5.508 5.508 11,176 +0.00(+0.00%)
Aug 28, 2014 5.502 5.588 5.489 5.508 26,948 -0.01(-0.24%)
Aug 27, 2014 5.561 5.561 5.508 5.522 12,241 -0.04(-0.71%)
Aug 26, 2014 5.528 5.561 5.528 5.561 47,743 +0.04(+0.72%)
Aug 25, 2014 5.528 5.542 5.495 5.522 21,426 +0.01(+0.12%)
Aug 22, 2014 5.508 5.522 5.462 5.515 16,516 +0.02(+0.36%)
Aug 21, 2014 5.442 5.522 5.429 5.495 102,185 +0.03(+0.61%)
Aug 20, 2014 5.515 5.544 5.403 5.462 37,628 -0.07(-1.20%)
Aug 19, 2014 5.495 5.548 5.475 5.528 20,461 +0.02(+0.36%)
Aug 18, 2014 5.409 5.456 5.389 5.508 30,426 +0.15(+2.84%)
Aug 15, 2014 5.422 5.422 5.297 5.356 253,631 -0.01(-0.12%)
Aug 14, 2014 5.436 5.436 5.217 5.363 90,418 -0.07(-1.34%)
Aug 13, 2014 5.356 5.456 5.356 5.436 13,539 +0.10(+1.86%)
Aug 12, 2014 5.356 5.436 5.316 5.336 12,933 -0.06(-1.10%)
Aug 11, 2014 5.343 5.403 5.336 5.396 19,814 +0.04(+0.74%)
Aug 08, 2014 5.316 5.343 5.297 5.356 37,114 +0.03(+0.50%)
Aug 07, 2014 5.363 5.363 5.297 5.330 15,143 -0.01(-0.25%)
Aug 06, 2014 5.244 5.363 5.244 5.343 14,342 +0.09(+1.64%)
Aug 05, 2014 5.283 5.363 5.250 5.257 36,237 -0.04(-0.75%)
Aug 04, 2014 5.283 5.323 5.251 5.297 32,258 +0.02(+0.37%)
Aug 01, 2014 5.290 5.330 5.264 5.277 31,006 +0.01(+0.25%)
Jul 31, 2014 5.218 5.297 5.218 5.264 53,478 -0.01(-0.25%)
Jul 30, 2014 5.303 5.323 5.264 5.277 13,552 +0.01(+0.12%)
Jul 29, 2014 5.290 5.293 5.270 5.270 20,636 -0.03(-0.50%)
Jul 28, 2014 5.310 5.330 5.231 5.297 23,007 +0.03(+0.63%)
Jul 25, 2014 5.264 5.349 5.264 5.264 41,833 -0.01(-0.12%)
Jul 24, 2014 5.264 5.290 5.257 5.270 31,386 +0.03(+0.63%)
Jul 23, 2014 5.251 5.316 5.218 5.237 17,652 -0.02(-0.38%)
Jul 22, 2014 5.310 5.323 5.224 5.257 15,974 -0.01(-0.13%)
Jul 21, 2014 5.290 5.369 5.244 5.264 23,803 -0.06(-1.11%)
Jul 18, 2014 5.264 5.369 5.264 5.323 30,791 +0.05(+1.00%)
Jul 17, 2014 5.283 5.349 5.264 5.270 45,339 -0.07(-1.23%)
Jul 16, 2014 5.323 5.408 5.283 5.336 32,138 +0.05(+1.00%)
Jul 15, 2014 5.283 5.336 5.264 5.283 60,743 -0.05(-0.99%)
Jul 14, 2014 5.382 5.408 5.330 5.336 14,035 +0.01(+0.12%)
Jul 11, 2014 5.310 5.395 5.310 5.330 20,254 +0.01(+0.12%)
Jul 10, 2014 5.330 5.362 5.316 5.323 22,926 -0.04(-0.74%)
Jul 09, 2014 5.382 5.428 5.343 5.362 10,565 +0.01(+0.12%)
Jul 08, 2014 5.455 5.455 5.336 5.356 27,490 -0.13(-2.40%)
Jul 07, 2014 5.553 5.553 5.455 5.487 24,270 -0.08(-1.42%)
Jul 03, 2014 5.527 5.566 5.566 5.566 40,731 +0.05(+0.83%)
Jul 02, 2014 5.468 5.553 5.468 5.520 22,900 +0.03(+0.48%)
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.