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 )

19.16 -0.14 (-0.73%)
Streaming Delayed Price Updated: 10:55 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 (%)
Jan 31, 2014 5.403 5.468 5.380 5.390 925,597 -0.08(-1.55%)
Jan 30, 2014 5.356 5.512 5.329 5.475 1,527,178 +0.16(+2.94%)
Jan 29, 2014 5.373 5.386 5.285 5.319 1,580,600 -0.07(-1.32%)
Jan 28, 2014 5.247 5.407 5.227 5.390 1,400,475 +0.14(+2.72%)
Jan 27, 2014 5.369 5.401 5.121 5.247 2,120,673 -0.14(-2.53%)
Jan 24, 2014 5.587 5.587 5.292 5.383 2,367,303 -0.21(-3.71%)
Jan 23, 2014 5.601 5.604 5.556 5.590 780,776 -0.01(-0.18%)
Jan 22, 2014 5.570 5.611 5.534 5.601 2,603,255 +0.04(+0.73%)
Jan 21, 2014 5.550 5.560 5.475 5.560 1,469,292 +0.06(+1.18%)
Jan 17, 2014 5.475 5.495 5.495 5.495 836,273 +0.03(+0.62%)
Jan 16, 2014 5.563 5.567 5.407 5.461 1,419,278 -0.11(-1.89%)
Jan 15, 2014 5.536 5.573 5.499 5.567 1,332,508 +0.20(+3.74%)
Jan 14, 2014 5.268 5.373 5.264 5.366 1,035,790 +0.11(+2.00%)
Jan 13, 2014 5.332 5.407 5.218 5.261 2,223,068 -0.09(-1.71%)
Jan 10, 2014 5.448 5.451 5.336 5.353 1,688,683 -0.10(-1.75%)
Jan 09, 2014 5.444 5.468 5.369 5.448 1,246,359 +0.04(+0.75%)
Jan 08, 2014 5.319 5.407 5.302 5.407 2,061,266 +0.12(+2.32%)
Jan 07, 2014 5.543 5.550 5.172 5.285 5,176,896 -0.23(-4.25%)
Jan 06, 2014 5.550 5.550 5.492 5.519 899,855 +0.00(+0.06%)
Jan 03, 2014 5.516 5.560 5.441 5.516 1,286,851 +0.00(+0.00%)
Jan 02, 2014 5.573 5.584 5.492 5.516 1,019,888 -0.06(-1.04%)
Dec 31, 2013 5.607 5.573 5.573 5.573 1,074,914 -0.02(-0.43%)
Dec 30, 2013 5.645 5.665 5.597 5.597 950,123 -0.03(-0.60%)
Dec 27, 2013 5.692 5.692 5.570 5.631 1,157,167 -0.03(-0.60%)
Dec 26, 2013 5.760 5.771 5.635 5.665 1,358,626 -0.05(-0.95%)
Dec 24, 2013 5.682 5.740 5.682 5.720 523,971 +0.03(+0.54%)
Dec 23, 2013 5.631 5.696 5.597 5.689 1,005,269 +0.10(+1.82%)
Dec 20, 2013 5.509 5.675 5.499 5.587 3,299,074 +0.11(+1.92%)
Dec 19, 2013 5.679 5.687 5.441 5.482 2,295,567 -0.22(-3.93%)
Dec 18, 2013 5.713 5.749 5.621 5.706 1,112,525 +0.02(+0.36%)
Dec 17, 2013 5.628 5.689 5.601 5.686 914,380 +0.06(+1.09%)
Dec 16, 2013 5.665 5.689 5.594 5.624 2,298,650 -0.07(-1.19%)
Dec 13, 2013 5.689 5.716 5.662 5.692 1,096,803 +0.01(+0.12%)
Dec 12, 2013 5.692 5.754 5.679 5.686 1,182,655 +0.00(+0.00%)
Dec 11, 2013 5.743 5.760 5.658 5.686 1,209,771 -0.04(-0.71%)
Dec 10, 2013 5.696 5.747 5.658 5.726 1,057,706 +0.03(+0.54%)
Dec 09, 2013 5.743 5.767 5.669 5.696 1,429,559 -0.02(-0.36%)
Dec 06, 2013 5.682 5.733 5.669 5.716 1,168,546 +0.08(+1.45%)
Dec 05, 2013 5.699 5.726 5.614 5.635 823,170 -0.04(-0.78%)
Dec 04, 2013 5.692 5.754 5.614 5.679 972,027 -0.02(-0.42%)
Dec 03, 2013 5.699 5.754 5.675 5.703 1,867,646 +0.01(+0.12%)
Dec 02, 2013 5.821 5.862 5.692 5.696 1,547,849 -0.11(-1.82%)
Nov 29, 2013 5.811 5.821 5.781 5.801 818,044 -0.01(-0.12%)
Nov 27, 2013 5.794 5.818 5.743 5.808 1,084,330 +0.03(+0.59%)
Nov 26, 2013 5.791 5.821 5.757 5.774 1,134,368 -0.02(-0.35%)
Nov 25, 2013 5.821 5.855 5.774 5.794 1,794,162 +0.00(+0.06%)
Nov 22, 2013 5.760 5.801 5.725 5.791 1,534,146 +0.05(+0.83%)
Nov 21, 2013 5.706 5.777 5.703 5.743 1,294,993 +0.05(+0.84%)
Nov 20, 2013 5.689 5.740 5.657 5.696 1,281,593 +0.04(+0.72%)
Nov 19, 2013 5.760 5.777 5.641 5.655 1,982,835 -0.09(-1.54%)
Nov 18, 2013 5.787 5.815 5.737 5.743 1,923,190 +0.02(+0.30%)
Nov 15, 2013 5.601 5.737 5.590 5.726 1,116,357 +0.12(+2.06%)
Nov 14, 2013 5.594 5.628 5.519 5.611 1,852,424 +0.02(+0.43%)
Nov 12, 2013 5.560 5.732 5.560 5.587 2,522,447 +0.04(+0.78%)
Nov 11, 2013 5.464 5.627 5.404 5.544 2,436,187 +0.13(+2.34%)
Nov 08, 2013 5.417 5.486 5.303 5.417 2,445,946 +0.24(+4.71%)
Nov 07, 2013 5.320 5.320 5.157 5.173 2,046,826 -0.11(-2.08%)
Nov 06, 2013 5.287 5.320 5.247 5.283 994,734 +0.04(+0.70%)
Nov 05, 2013 5.157 5.247 5.157 5.247 1,264,509 +0.08(+1.61%)
Nov 04, 2013 5.193 5.227 5.137 5.163 1,409,872 +0.02(+0.39%)
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.