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 )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 9.111 9.226 9.053 9.157 186,636 -0.07(-0.75%)
May 30, 2019 9.357 9.388 9.134 9.226 128,960 -0.12(-1.32%)
May 29, 2019 9.226 9.399 9.226 9.349 528,986 +0.01(+0.08%)
May 28, 2019 9.388 9.426 9.296 9.342 209,865 -0.07(-0.74%)
May 24, 2019 9.342 9.426 9.288 9.411 267,404 +0.22(+2.34%)
May 23, 2019 9.273 9.572 9.127 9.196 166,684 -0.15(-1.64%)
May 22, 2019 9.419 9.457 9.314 9.349 152,896 -0.08(-0.90%)
May 21, 2019 9.365 9.526 9.365 9.434 347,062 +0.05(+0.57%)
May 20, 2019 9.311 9.557 9.311 9.380 412,384 +0.10(+1.08%)
May 17, 2019 9.173 9.319 9.103 9.280 2,156,664 -0.12(-1.23%)
May 16, 2019 9.280 9.488 9.280 9.396 100,653 +0.13(+1.41%)
May 15, 2019 9.234 9.296 9.111 9.265 368,724 -0.02(-0.17%)
May 14, 2019 9.073 9.311 9.073 9.280 206,506 +0.21(+2.29%)
May 13, 2019 9.311 9.349 9.034 9.073 250,001 -0.37(-3.91%)
May 10, 2019 9.342 9.442 9.242 9.442 111,982 +0.03(+0.33%)
May 09, 2019 9.349 9.449 9.303 9.411 100,389 +0.01(+0.08%)
May 08, 2019 9.503 9.596 9.403 9.403 101,787 -0.10(-1.05%)
May 07, 2019 9.564 9.648 9.473 9.503 199,133 -0.16(-1.65%)
May 06, 2019 9.480 9.701 9.473 9.663 139,173 +0.04(+0.40%)
May 03, 2019 9.526 9.671 9.526 9.625 119,898 +0.14(+1.44%)
May 02, 2019 9.419 9.534 9.359 9.488 85,021 +0.06(+0.65%)
May 01, 2019 9.541 9.610 9.336 9.427 120,306 -0.11(-1.12%)
Apr 30, 2019 9.617 9.640 9.518 9.534 259,459 -0.11(-1.11%)
Apr 29, 2019 9.290 9.656 9.260 9.640 231,557 +0.37(+3.94%)
Apr 26, 2019 9.237 9.298 9.046 9.275 264,091 -0.34(-3.56%)
Apr 25, 2019 9.755 9.762 9.530 9.617 184,855 -0.15(-1.56%)
Apr 24, 2019 9.671 9.869 9.572 9.770 159,237 +0.13(+1.34%)
Apr 23, 2019 9.412 9.671 9.374 9.640 111,271 +0.25(+2.68%)
Apr 22, 2019 9.595 9.595 9.305 9.389 104,438 -0.22(-2.30%)
Apr 18, 2019 9.732 9.823 9.572 9.610 112,018 -0.17(-1.71%)
Apr 17, 2019 9.762 9.800 9.663 9.777 106,421 +0.04(+0.39%)
Apr 16, 2019 9.534 9.770 9.518 9.739 152,571 +0.22(+2.32%)
Apr 15, 2019 9.709 9.709 9.511 9.518 91,900 -0.17(-1.73%)
Apr 12, 2019 9.610 9.732 9.526 9.686 150,233 +0.14(+1.52%)
Apr 11, 2019 9.595 9.640 9.518 9.541 93,883 -0.03(-0.32%)
Apr 10, 2019 9.450 9.579 9.442 9.572 125,799 +0.11(+1.21%)
Apr 09, 2019 9.526 9.610 9.450 9.458 142,627 -0.11(-1.11%)
Apr 08, 2019 9.572 9.602 9.518 9.564 64,622 -0.02(-0.16%)
Apr 05, 2019 9.633 9.694 9.549 9.579 148,526 -0.07(-0.71%)
Apr 04, 2019 9.397 9.663 9.397 9.648 121,488 +0.24(+2.59%)
Apr 03, 2019 9.397 9.442 9.298 9.404 463,756 +0.11(+1.15%)
Apr 02, 2019 9.328 9.389 9.275 9.298 82,042 -0.05(-0.57%)
Apr 01, 2019 9.229 9.419 9.214 9.351 140,670 +0.14(+1.49%)
Mar 29, 2019 9.252 9.313 9.176 9.214 145,768 -0.01(-0.08%)
Mar 28, 2019 9.123 9.229 9.054 9.222 134,352 +0.08(+0.83%)
Mar 27, 2019 9.168 9.206 9.024 9.145 145,348 -0.05(-0.50%)
Mar 26, 2019 8.894 9.206 8.894 9.191 205,580 +0.34(+3.78%)
Mar 25, 2019 8.795 8.955 8.673 8.856 217,152 +0.05(+0.52%)
Mar 22, 2019 9.237 9.237 8.787 8.810 206,571 -0.50(-5.40%)
Mar 21, 2019 9.374 9.511 9.298 9.313 158,842 -0.58(-5.85%)
Mar 20, 2019 9.755 9.892 9.427 9.892 135,085 +0.14(+1.41%)
Mar 19, 2019 10.10 10.10 9.747 9.755 86,000 -0.27(-2.73%)
Mar 18, 2019 9.869 10.07 9.869 10.03 97,118 +0.15(+1.54%)
Mar 15, 2019 9.937 9.953 9.808 9.876 584,126 -0.07(-0.69%)
Mar 14, 2019 9.914 9.953 9.884 9.945 157,027 +0.03(+0.31%)
Mar 13, 2019 9.937 10.03 9.876 9.914 108,519 -0.02(-0.23%)
Mar 12, 2019 10.10 10.10 9.930 9.937 76,209 -0.17(-1.66%)
Mar 11, 2019 9.914 10.10 9.907 10.10 82,398 +0.20(+2.00%)
Mar 08, 2019 9.854 9.968 9.854 9.907 97,573 +0.02(+0.23%)
Mar 07, 2019 10.07 10.07 9.869 9.884 104,394 -0.19(-1.89%)
Mar 06, 2019 10.45 10.45 10.04 10.07 118,994 -0.37(-3.57%)
Mar 05, 2019 10.55 10.55 10.35 10.45 125,153 -0.05(-0.51%)
Mar 04, 2019 10.58 10.65 10.43 10.50 106,101 -0.08(-0.79%)
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.