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 )

19.25 -0.05 (-0.26%)
Streaming Delayed Price Updated: 10:18 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, 2018 6.382 6.386 6.234 6.248 866,637 -0.09(-1.48%)
Jan 30, 2018 6.411 6.421 6.330 6.342 523,156 -0.08(-1.23%)
Jan 29, 2018 6.455 6.455 6.406 6.421 504,763 -0.03(-0.53%)
Jan 26, 2018 6.455 6.490 6.416 6.455 753,229 +0.00(+0.08%)
Jan 25, 2018 6.505 6.520 6.495 6.451 618,297 -0.04(-0.61%)
Jan 24, 2018 6.524 6.534 6.480 6.490 530,206 -0.01(-0.23%)
Jan 23, 2018 6.500 6.539 6.475 6.505 601,314 +0.01(+0.23%)
Jan 22, 2018 6.460 6.505 6.446 6.490 653,126 +0.03(+0.53%)
Jan 19, 2018 6.455 6.480 6.417 6.455 724,072 +0.00(+0.00%)
Jan 18, 2018 6.455 6.490 6.436 6.455 636,833 +0.02(+0.31%)
Jan 17, 2018 6.431 6.465 6.421 6.436 670,442 -0.00(-0.08%)
Jan 16, 2018 6.406 6.465 6.367 6.441 1,085,945 +0.03(+0.54%)
Jan 12, 2018 6.406 6.406 6.406 0 -0.01(-0.23%)
Jan 11, 2018 6.372 6.431 6.337 6.421 645,514 +0.05(+0.77%)
Jan 10, 2018 6.446 6.446 6.362 6.372 572,829 -0.05(-0.84%)
Jan 09, 2018 6.455 6.470 6.391 6.426 719,593 -0.01(-0.23%)
Jan 08, 2018 6.406 6.470 6.357 6.441 835,149 +0.04(+0.62%)
Jan 05, 2018 6.406 6.436 6.367 6.401 802,526 +0.01(+0.15%)
Jan 04, 2018 6.470 6.500 6.391 6.391 735,572 -0.06(-0.92%)
Jan 03, 2018 6.584 6.584 6.446 6.451 874,580 -0.08(-1.21%)
Jan 02, 2018 6.455 6.593 6.436 6.529 759,195 +0.06(+0.99%)
Dec 29, 2017 6.465 6.465 6.465 0 +0.02(+0.31%)
Dec 28, 2017 6.480 6.485 6.389 6.446 825,532 -0.01(-0.23%)
Dec 27, 2017 6.357 6.490 6.342 6.460 1,015,845 +0.09(+1.39%)
Dec 26, 2017 6.386 6.421 6.342 6.372 922,439 -0.01(-0.15%)
Dec 22, 2017 6.411 6.411 6.337 6.382 542,477 -0.02(-0.31%)
Dec 21, 2017 6.372 6.421 6.357 6.401 559,119 +0.03(+0.54%)
Dec 20, 2017 6.327 6.401 6.317 6.367 1,030,099 +0.09(+1.49%)
Dec 19, 2017 6.416 6.475 6.258 6.273 2,117,121 -0.13(-2.08%)
Dec 18, 2017 6.391 6.520 6.391 6.406 800,416 +0.00(+0.08%)
Dec 15, 2017 6.436 6.465 6.382 6.401 853,273 -0.03(-0.54%)
Dec 14, 2017 6.455 6.515 6.386 6.436 712,476 -0.02(-0.31%)
Dec 13, 2017 6.431 6.490 6.391 6.455 1,033,057 +0.00(+0.08%)
Dec 12, 2017 6.505 6.534 6.451 6.451 510,232 -0.08(-1.21%)
Dec 11, 2017 6.534 6.555 6.495 6.529 526,898 -0.04(-0.67%)
Dec 08, 2017 6.446 6.593 6.436 6.574 555,523 +0.12(+1.83%)
Dec 07, 2017 6.436 6.470 6.411 6.455 672,471 -0.00(-0.08%)
Dec 06, 2017 6.426 6.549 6.421 6.460 872,023 +0.00(+0.08%)
Dec 05, 2017 6.524 6.524 6.416 6.455 828,878 -0.09(-1.36%)
Dec 04, 2017 6.648 6.653 6.527 6.544 634,698 -0.05(-0.82%)
Dec 01, 2017 6.593 6.603 6.510 6.598 625,696 -0.02(-0.30%)
Nov 30, 2017 6.633 6.648 6.579 6.618 603,615 -0.01(-0.15%)
Nov 29, 2017 6.682 6.687 6.618 6.628 540,393 -0.04(-0.59%)
Nov 28, 2017 6.751 6.751 6.648 6.667 452,671 -0.08(-1.17%)
Nov 27, 2017 6.781 6.791 6.707 6.746 648,278 +0.01(+0.15%)
Nov 24, 2017 6.761 6.766 6.726 6.736 285,350 -0.00(-0.07%)
Nov 22, 2017 6.741 6.751 6.638 6.741 562,636 +0.01(+0.22%)
Nov 21, 2017 6.776 6.800 6.717 6.726 561,380 -0.02(-0.29%)
Nov 20, 2017 6.820 6.820 6.702 6.746 762,239 +0.02(+0.29%)
Nov 17, 2017 6.648 6.744 6.633 6.726 429,827 +0.06(+0.96%)
Nov 16, 2017 6.643 6.751 6.623 6.662 613,315 +0.04(+0.60%)
Nov 15, 2017 6.662 6.662 6.603 6.623 355,009 -0.06(-0.89%)
Nov 14, 2017 6.593 6.736 6.579 6.682 558,218 +0.06(+0.89%)
Nov 13, 2017 6.593 6.667 6.579 6.623 554,894 -0.01(-0.22%)
Nov 10, 2017 6.643 6.682 6.524 6.638 1,468,814 -0.02(-0.30%)
Nov 09, 2017 6.725 6.730 6.578 6.658 1,250,258 -0.06(-0.86%)
Nov 08, 2017 6.576 6.715 6.537 6.715 1,200,633 +0.16(+2.42%)
Nov 07, 2017 6.455 6.571 6.450 6.556 1,785,448 +0.11(+1.72%)
Nov 06, 2017 6.465 6.489 6.402 6.446 1,756,479 -0.01(-0.15%)
Nov 03, 2017 6.287 6.494 6.262 6.455 3,576,265 +0.46(+7.63%)
Nov 02, 2017 6.041 6.060 5.918 5.998 943,458 -0.02(-0.32%)
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.