Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

7.980 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2013 4.432 4.445 4.336 4.361 17,809 -0.11(-2.46%)
May 30, 2013 4.458 4.491 4.420 4.471 5,856 +0.04(+0.87%)
May 29, 2013 4.504 4.504 4.310 4.432 16,202 -0.08(-1.86%)
May 28, 2013 4.510 4.575 4.426 4.516 87,219 +0.05(+1.01%)
May 24, 2013 4.368 4.478 4.368 4.471 0 +0.09(+2.06%)
May 23, 2013 4.420 4.474 4.273 4.381 0 -0.07(-1.60%)
May 22, 2013 4.478 4.516 4.400 4.452 0 -0.03(-0.72%)
May 21, 2013 4.568 4.568 4.400 4.484 0 -0.09(-1.98%)
May 20, 2013 4.471 4.581 4.471 4.575 0 +0.08(+1.87%)
May 17, 2013 4.471 4.497 4.413 4.491 0 +0.02(+0.43%)
May 16, 2013 4.452 4.471 4.362 4.471 14,187 +0.02(+0.44%)
May 15, 2013 4.439 4.478 4.374 4.452 0 +0.00(+0.00%)
May 13, 2013 4.471 4.487 4.426 4.452 0 -0.06(-1.29%)
May 10, 2013 4.510 4.523 4.445 4.510 0 +0.02(+0.43%)
May 09, 2013 4.458 4.523 4.439 4.491 0 +0.04(+0.87%)
May 08, 2013 4.481 4.481 4.426 4.452 0 +0.01(+0.15%)
May 07, 2013 4.374 4.452 4.287 4.445 0 +0.08(+1.93%)
May 06, 2013 4.374 4.374 4.329 4.361 0 +0.01(+0.15%)
May 03, 2013 4.329 4.407 4.329 4.355 0 +0.08(+1.97%)
May 02, 2013 4.232 4.316 4.232 4.271 0 +0.04(+0.92%)
May 01, 2013 4.219 4.232 4.193 4.232 0 -0.01(-0.30%)
Apr 30, 2013 4.232 4.252 4.203 4.245 0 +0.01(+0.15%)
Apr 29, 2013 4.252 4.277 4.174 4.239 68,029 -0.03(-0.61%)
Apr 26, 2013 4.316 4.316 4.245 4.264 30,989 -0.05(-1.20%)
Apr 25, 2013 4.374 4.374 4.284 4.316 0 -0.01(-0.15%)
Apr 24, 2013 4.348 4.348 4.264 4.323 9,660 -0.05(-1.04%)
Apr 23, 2013 4.329 4.381 4.264 4.368 16,259 +0.08(+1.96%)
Apr 22, 2013 4.277 4.290 4.245 4.284 11,652 -0.03(-0.75%)
Apr 19, 2013 4.264 4.329 4.264 4.316 22,565 +0.05(+1.21%)
Apr 18, 2013 4.290 4.290 4.226 4.264 32,423 +0.00(+0.00%)
Apr 17, 2013 4.297 4.297 4.219 4.264 46,712 -0.08(-1.79%)
Apr 16, 2013 4.252 4.361 4.252 4.342 19,985 +0.12(+2.75%)
Apr 15, 2013 4.297 4.297 4.226 4.226 62,907 -0.11(-2.53%)
Apr 12, 2013 4.323 4.355 4.323 4.336 8,312 -0.10(-2.33%)
Apr 11, 2013 4.342 4.471 4.297 4.439 27,339 +0.10(+2.38%)
Apr 10, 2013 4.284 4.348 4.239 4.336 18,397 +0.14(+3.23%)
Apr 09, 2013 4.232 4.264 4.187 4.200 27,000 -0.01(-0.15%)
Apr 08, 2013 4.200 4.213 4.168 4.206 7,219 +0.04(+0.93%)
Apr 05, 2013 4.155 4.200 4.122 4.168 23,837 -0.03(-0.77%)
Apr 04, 2013 4.193 4.200 4.162 4.200 30,416 +0.02(+0.46%)
Apr 03, 2013 4.129 4.193 4.080 4.180 53,845 +0.07(+1.73%)
Apr 02, 2013 4.277 4.297 4.103 4.109 64,778 -0.16(-3.64%)
Apr 01, 2013 4.329 4.329 4.264 4.264 62,356 -0.08(-1.93%)
Mar 28, 2013 4.368 4.387 4.264 4.348 25,538 +0.03(+0.60%)
Mar 27, 2013 4.348 4.348 4.284 4.323 7,212 -0.05(-1.18%)
Mar 26, 2013 4.426 4.426 4.303 4.374 8,614 -0.02(-0.44%)
Mar 25, 2013 4.458 4.471 4.348 4.394 19,479 -0.05(-1.02%)
Mar 22, 2013 4.420 4.491 4.400 4.439 10,689 +0.02(+0.44%)
Mar 21, 2013 4.452 4.471 4.387 4.420 18,476 -0.08(-1.72%)
Mar 20, 2013 4.510 4.510 4.471 4.497 16,580 +0.02(+0.43%)
Mar 19, 2013 4.516 4.516 4.471 4.478 16,745 -0.01(-0.29%)
Mar 18, 2013 4.471 4.497 4.471 4.491 40,058 -0.01(-0.29%)
Mar 15, 2013 4.523 4.549 4.497 4.504 142,338 -0.03(-0.57%)
Mar 14, 2013 4.523 4.555 4.516 4.529 30,066 -0.01(-0.14%)
Mar 13, 2013 4.536 4.588 4.523 4.536 39,801 +0.00(+0.00%)
Mar 12, 2013 4.491 4.555 4.491 4.536 45,274 -0.01(-0.14%)
Mar 11, 2013 4.484 4.562 4.452 4.542 103,750 +0.03(+0.72%)
Mar 08, 2013 4.504 4.523 4.407 4.510 209,580 +0.06(+1.31%)
Mar 07, 2013 4.336 4.452 4.336 4.452 9,923 +0.13(+2.99%)
Mar 06, 2013 4.355 4.419 4.290 4.323 4,297 -0.03(-0.74%)
Mar 05, 2013 4.374 4.387 4.329 4.355 12,771 +0.03(+0.75%)
Mar 04, 2013 4.342 4.374 4.284 4.323 40,634 -0.05(-1.04%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.