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 )

8.400 -0.220 (-2.55%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 8.620 8.620 8.400 8.400 142,562 -0.22(-2.55%)
Jul 02, 2024 8.520 8.640 8.500 8.620 221,616 +0.07(+0.82%)
Jul 01, 2024 8.640 8.670 8.470 8.550 450,843 -0.15(-1.72%)
Jun 28, 2024 8.290 8.730 8.280 8.700 2,038,286 +0.49(+5.97%)
Jun 27, 2024 8.150 8.230 8.090 8.210 185,614 +0.07(+0.86%)
Jun 26, 2024 7.870 8.140 7.830 8.140 284,118 +0.22(+2.78%)
Jun 25, 2024 7.960 8.170 7.920 7.920 283,117 -0.10(-1.25%)
Jun 24, 2024 7.950 8.110 7.940 8.020 247,143 +0.08(+1.01%)
Jun 21, 2024 7.920 7.970 7.830 7.940 475,607 +0.05(+0.63%)
Jun 20, 2024 7.920 7.970 7.885 7.890 215,232 -0.07(-0.88%)
Jun 18, 2024 7.880 7.980 7.870 7.960 167,891 +0.04(+0.51%)
Jun 17, 2024 7.810 7.920 7.744 7.920 224,875 +0.14(+1.80%)
Jun 14, 2024 7.830 7.880 7.760 7.780 281,722 -0.11(-1.39%)
Jun 13, 2024 8.040 8.045 7.870 7.890 300,318 -0.15(-1.87%)
Jun 12, 2024 8.090 8.280 7.995 8.040 533,163 +0.15(+1.90%)
Jun 11, 2024 7.870 7.930 7.820 7.890 366,636 -0.04(-0.50%)
Jun 10, 2024 7.960 7.960 7.825 7.930 333,741 -0.05(-0.63%)
Jun 07, 2024 7.950 8.065 7.920 7.980 1,253,863 -0.03(-0.37%)
Jun 06, 2024 7.940 8.020 7.855 8.010 414,905 +0.08(+1.01%)
Jun 05, 2024 8.030 8.030 7.795 7.930 339,016 -0.03(-0.38%)
Jun 04, 2024 7.980 8.005 7.890 7.960 391,452 -0.09(-1.12%)
Jun 03, 2024 8.270 8.270 7.980 8.050 551,622 -0.10(-1.23%)
May 31, 2024 8.150 8.200 8.090 8.150 380,984 +0.05(+0.62%)
May 30, 2024 8.030 8.145 8.025 8.100 277,336 +0.10(+1.25%)
May 29, 2024 8.040 8.040 7.911 8.000 363,885 -0.15(-1.84%)
May 28, 2024 8.190 8.240 8.100 8.150 276,560 +0.00(+0.00%)
May 24, 2024 8.210 8.320 8.110 8.150 161,740 +0.00(+0.00%)
May 23, 2024 8.330 8.345 8.100 8.150 640,962 -0.16(-1.93%)
May 22, 2024 8.350 8.380 8.280 8.310 162,926 -0.06(-0.72%)
May 21, 2024 8.380 8.405 8.345 8.370 154,810 +0.01(+0.12%)
May 20, 2024 8.500 8.571 8.360 8.360 170,692 -0.14(-1.65%)
May 17, 2024 8.470 8.580 8.440 8.500 196,679 +0.09(+1.07%)
May 16, 2024 8.410 8.465 8.370 8.410 245,670 -0.01(-0.12%)
May 15, 2024 8.420 8.430 8.325 8.420 176,785 +0.12(+1.45%)
May 14, 2024 8.430 8.495 8.220 8.300 291,237 -0.06(-0.72%)
May 13, 2024 8.440 8.505 8.350 8.360 276,356 -0.04(-0.48%)
May 10, 2024 8.340 8.430 8.330 8.400 234,023 +0.03(+0.36%)
May 09, 2024 8.370 8.370 8.300 8.370 202,452 +0.02(+0.24%)
May 08, 2024 8.100 8.360 8.040 8.350 219,789 +0.18(+2.20%)
May 07, 2024 8.268 8.298 8.170 8.170 256,681 -0.08(-0.95%)
May 06, 2024 8.318 8.337 8.239 8.249 364,816 -0.06(-0.71%)
May 03, 2024 8.200 8.313 8.140 8.308 345,488 +0.23(+2.80%)
May 02, 2024 8.052 8.150 8.032 8.081 288,373 +0.08(+0.98%)
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.