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, 2021 10.24 10.24 10.09 10.09 135,738 -0.10(-0.94%)
Sep 29, 2021 10.01 10.24 9.971 10.19 142,195 +0.18(+1.82%)
Sep 28, 2021 10.24 10.31 9.971 10.01 191,883 -0.20(-1.96%)
Sep 27, 2021 9.988 10.28 9.988 10.21 209,717 +0.23(+2.35%)
Sep 24, 2021 9.962 10.08 9.962 9.971 141,936 +0.01(+0.09%)
Sep 23, 2021 9.728 9.997 9.702 9.962 111,131 +0.32(+3.33%)
Sep 22, 2021 9.624 9.754 9.589 9.641 197,472 +0.08(+0.82%)
Sep 21, 2021 9.676 9.676 9.493 9.563 130,888 +0.00(+0.00%)
Sep 20, 2021 9.676 9.676 9.433 9.563 236,215 -0.23(-2.39%)
Sep 17, 2021 9.615 9.814 9.558 9.797 887,490 +0.25(+2.64%)
Sep 16, 2021 9.554 9.624 9.372 9.545 173,045 +0.00(+0.00%)
Sep 15, 2021 9.389 9.554 9.372 9.545 157,125 +0.17(+1.85%)
Sep 14, 2021 9.511 9.511 9.259 9.372 166,443 -0.09(-0.92%)
Sep 13, 2021 9.537 9.537 9.346 9.459 308,527 +0.05(+0.55%)
Sep 10, 2021 9.554 9.554 9.329 9.407 247,912 -0.11(-1.19%)
Sep 09, 2021 9.632 9.667 9.511 9.519 172,700 -0.08(-0.81%)
Sep 08, 2021 9.667 9.710 9.554 9.598 145,614 -0.10(-1.07%)
Sep 07, 2021 9.728 9.780 9.676 9.702 139,834 +0.00(+0.00%)
Sep 03, 2021 9.754 9.762 9.624 9.702 116,317 -0.03(-0.27%)
Sep 02, 2021 9.710 9.819 9.650 9.728 112,653 +0.01(+0.09%)
Sep 01, 2021 9.823 9.858 9.606 9.719 72,211 -0.06(-0.62%)
Aug 31, 2021 9.762 9.841 9.658 9.780 114,412 +0.07(+0.71%)
Aug 30, 2021 9.953 9.979 9.689 9.710 153,419 -0.24(-2.44%)
Aug 27, 2021 9.624 9.962 9.624 9.953 183,035 +0.36(+3.71%)
Aug 26, 2021 9.832 9.832 9.580 9.598 116,943 -0.15(-1.51%)
Aug 25, 2021 9.754 9.884 9.728 9.745 146,348 +0.03(+0.27%)
Aug 24, 2021 9.762 9.823 9.684 9.719 104,833 -0.05(-0.53%)
Aug 23, 2021 9.893 9.971 9.719 9.771 114,667 -0.10(-0.97%)
Aug 20, 2021 9.554 9.875 9.554 9.867 278,630 +0.28(+2.90%)
Aug 19, 2021 9.528 9.632 9.476 9.589 164,941 -0.05(-0.54%)
Aug 18, 2021 9.702 9.832 9.615 9.641 115,621 -0.09(-0.89%)
Aug 17, 2021 9.841 9.875 9.658 9.728 105,757 -0.17(-1.75%)
Aug 16, 2021 9.814 9.940 9.685 9.901 184,583 +0.04(+0.44%)
Aug 13, 2021 9.997 10.01 9.797 9.858 156,643 -0.13(-1.30%)
Aug 12, 2021 10.06 10.07 9.953 9.988 192,456 -0.06(-0.60%)
Aug 11, 2021 9.953 10.06 9.528 10.05 230,836 +0.05(+0.52%)
Aug 10, 2021 9.894 10.08 9.834 9.997 144,231 +0.14(+1.39%)
Aug 09, 2021 9.911 9.928 9.765 9.859 161,684 -0.08(-0.78%)
Aug 06, 2021 9.722 9.954 9.714 9.937 207,525 +0.36(+3.76%)
Aug 05, 2021 9.525 9.636 9.516 9.576 239,832 +0.09(+0.90%)
Aug 04, 2021 9.345 9.525 9.345 9.490 287,348 +0.01(+0.09%)
Aug 03, 2021 9.242 9.499 9.061 9.482 1,077,063 +0.33(+3.66%)
Aug 02, 2021 9.327 9.508 9.113 9.147 407,804 -0.15(-1.66%)
Jul 30, 2021 9.379 9.447 9.250 9.302 154,981 -0.08(-0.82%)
Jul 29, 2021 9.405 9.422 9.327 9.379 171,404 +0.07(+0.74%)
Jul 28, 2021 9.405 9.413 9.207 9.310 164,872 -0.06(-0.64%)
Jul 27, 2021 9.353 9.452 9.327 9.370 108,005 -0.07(-0.73%)
Jul 26, 2021 9.387 9.559 9.387 9.439 775,614 +0.04(+0.46%)
Jul 23, 2021 9.362 9.439 9.276 9.396 124,368 +0.17(+1.86%)
Jul 22, 2021 9.482 9.611 9.164 9.224 100,769 -0.30(-3.15%)
Jul 21, 2021 9.559 9.754 9.516 9.525 175,912 +0.09(+1.00%)
Jul 20, 2021 9.327 9.714 9.320 9.430 295,128 +0.09(+1.01%)
Jul 19, 2021 9.508 9.739 9.276 9.336 306,922 -0.45(-4.56%)
Jul 16, 2021 9.902 10.04 9.628 9.782 545,239 -0.04(-0.44%)
Jul 15, 2021 9.653 9.889 9.636 9.825 272,919 +0.07(+0.70%)
Jul 14, 2021 9.748 9.902 9.671 9.756 300,624 +0.06(+0.62%)
Jul 13, 2021 9.932 9.932 9.653 9.696 217,243 -0.15(-1.48%)
Jul 12, 2021 9.568 9.851 9.525 9.842 148,025 +0.18(+1.87%)
Jul 09, 2021 9.542 9.688 9.422 9.662 187,744 +0.42(+4.55%)
Jul 08, 2021 9.430 9.430 9.079 9.242 633,227 -0.15(-1.64%)
Jul 07, 2021 9.284 9.490 9.250 9.396 231,425 +0.02(+0.18%)
Jul 06, 2021 9.525 9.525 9.293 9.379 274,804 -0.18(-1.89%)
Jul 02, 2021 9.662 9.662 9.533 9.559 160,951 -0.11(-1.15%)
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.