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

Hercules Technology Growth Capital (NY: HTGC )

19.18 -0.12 (-0.65%)
Streaming Delayed Price Updated: 1:32 PM 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 (%)
Jan 31, 2013 3.989 4.109 3.986 4.079 1,424,955 +0.10(+2.60%)
Jan 30, 2013 4.046 4.046 3.963 3.976 1,141,832 -0.08(-1.89%)
Jan 29, 2013 3.976 4.063 3.956 4.053 919,171 +0.09(+2.19%)
Jan 28, 2013 4.006 4.006 3.953 3.966 865,950 -0.02(-0.59%)
Jan 25, 2013 4.003 4.033 3.953 3.989 1,072,773 -0.02(-0.50%)
Jan 24, 2013 3.999 4.036 3.989 4.009 1,171,354 +0.01(+0.25%)
Jan 23, 2013 3.969 4.003 3.946 3.999 1,495,760 +0.04(+1.01%)
Jan 22, 2013 3.976 3.983 3.936 3.959 1,189,999 +0.00(+0.00%)
Jan 18, 2013 3.946 3.973 3.923 3.959 897,894 +0.02(+0.42%)
Jan 17, 2013 3.966 3.973 3.909 3.943 909,898 +0.00(+0.00%)
Jan 16, 2013 3.906 3.963 3.890 3.943 714,294 +0.04(+0.94%)
Jan 15, 2013 3.859 3.953 3.859 3.906 1,511,185 +0.04(+1.04%)
Jan 14, 2013 3.873 3.929 3.856 3.866 904,169 -0.00(-0.09%)
Jan 11, 2013 3.889 3.916 3.849 3.869 1,200,936 -0.03(-0.77%)
Jan 10, 2013 3.953 3.973 3.874 3.899 1,315,278 -0.05(-1.35%)
Jan 09, 2013 3.933 3.953 3.906 3.953 944,528 +0.05(+1.20%)
Jan 08, 2013 3.889 3.923 3.853 3.906 1,833,417 +0.03(+0.69%)
Jan 07, 2013 3.833 3.916 3.819 3.879 3,279,832 +0.09(+2.47%)
Jan 04, 2013 3.752 3.799 3.743 3.786 568,709 +0.04(+1.16%)
Jan 03, 2013 3.762 3.776 3.719 3.742 584,923 -0.01(-0.27%)
Jan 02, 2013 3.766 3.802 3.722 3.752 1,243,742 +0.04(+1.08%)
Dec 31, 2012 3.632 3.719 3.602 3.712 781,240 +0.08(+2.30%)
Dec 28, 2012 3.602 3.646 3.599 3.629 373,459 +0.00(+0.09%)
Dec 27, 2012 3.669 3.702 3.569 3.626 456,175 -0.04(-1.00%)
Dec 26, 2012 3.686 3.719 3.636 3.662 396,274 -0.03(-0.81%)
Dec 24, 2012 3.682 3.756 3.652 3.692 253,649 -0.00(-0.09%)
Dec 21, 2012 3.669 3.762 3.666 3.696 1,454,528 -0.03(-0.89%)
Dec 20, 2012 3.702 3.736 3.699 3.729 708,715 +0.03(+0.81%)
Dec 19, 2012 3.629 3.716 3.629 3.699 845,113 +0.07(+1.93%)
Dec 18, 2012 3.552 3.629 3.539 3.629 673,716 +0.07(+2.06%)
Dec 17, 2012 3.532 3.569 3.509 3.556 528,293 +0.02(+0.66%)
Dec 14, 2012 3.506 3.546 3.506 3.532 546,593 +0.01(+0.19%)
Dec 13, 2012 3.506 3.536 3.502 3.526 360,493 +0.01(+0.38%)
Dec 12, 2012 3.519 3.519 3.472 3.512 576,468 -0.01(-0.28%)
Dec 11, 2012 3.519 3.569 3.503 3.522 723,471 +0.01(+0.28%)
Dec 10, 2012 3.479 3.526 3.469 3.512 400,118 +0.03(+0.77%)
Dec 07, 2012 3.549 3.549 3.466 3.486 654,252 -0.05(-1.51%)
Dec 06, 2012 3.532 3.542 3.492 3.539 542,078 +0.01(+0.19%)
Dec 05, 2012 3.566 3.576 3.519 3.532 614,864 -0.04(-1.03%)
Dec 04, 2012 3.576 3.582 3.549 3.569 346,027 -0.02(-0.47%)
Nov 30, 2012 3.572 3.596 3.542 3.586 920,646 +0.03(+0.84%)
Nov 29, 2012 3.552 3.611 3.539 3.556 939,971 +0.01(+0.28%)
Nov 28, 2012 3.519 3.552 3.486 3.546 548,389 +0.00(+0.00%)
Nov 27, 2012 3.536 3.569 3.522 3.546 510,371 +0.01(+0.38%)
Nov 26, 2012 3.552 3.566 3.509 3.532 387,361 -0.02(-0.56%)
Nov 23, 2012 3.536 3.569 3.506 3.552 382,135 +0.03(+0.85%)
Nov 21, 2012 3.506 3.586 3.486 3.522 663,633 +0.04(+1.15%)
Nov 20, 2012 3.542 3.542 3.466 3.482 502,992 -0.06(-1.60%)
Nov 19, 2012 3.499 3.539 3.479 3.539 633,959 +0.07(+2.12%)
Nov 16, 2012 3.356 3.477 3.336 3.466 1,360,359 +0.11(+3.38%)
Nov 15, 2012 3.366 3.379 3.326 3.352 1,438,167 -0.03(-0.79%)
Nov 14, 2012 3.419 3.469 3.369 3.379 2,187,167 -0.04(-1.17%)
Nov 13, 2012 3.359 3.469 3.359 3.419 1,207,735 +0.03(+0.99%)
Nov 12, 2012 3.386 3.402 3.356 3.386 821,399 +0.03(+1.00%)
Nov 09, 2012 3.326 3.366 3.102 3.352 1,718,325 -0.01(-0.30%)
Nov 08, 2012 3.476 3.506 3.362 3.362 1,191,711 -0.11(-3.08%)
Nov 07, 2012 3.516 3.552 3.422 3.469 1,116,700 -0.07(-1.89%)
Nov 06, 2012 3.586 3.622 3.509 3.536 726,655 -0.03(-0.84%)
Nov 05, 2012 3.592 3.616 3.539 3.566 732,492 -0.01(-0.37%)
Nov 02, 2012 3.342 3.609 3.342 3.579 1,156,763 -0.01(-0.19%)
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.