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 )

19.13 -0.17 (-0.88%)
Streaming Delayed Price Updated: 1:48 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, 2020 8.759 8.789 8.639 8.657 1,115,956 -0.11(-1.30%)
Jan 30, 2020 8.777 8.819 8.741 8.771 869,375 -0.05(-0.61%)
Jan 29, 2020 8.765 8.837 8.729 8.825 1,243,249 +0.07(+0.82%)
Jan 28, 2020 8.657 8.765 8.651 8.753 1,402,517 +0.13(+1.46%)
Jan 27, 2020 8.591 8.669 8.531 8.627 1,466,709 -0.01(-0.14%)
Jan 24, 2020 8.705 8.705 8.585 8.639 666,677 -0.06(-0.69%)
Jan 23, 2020 8.681 8.702 8.639 8.699 636,348 +0.02(+0.21%)
Jan 22, 2020 8.657 8.705 8.645 8.681 794,464 +0.04(+0.49%)
Jan 21, 2020 8.681 8.705 8.588 8.639 1,112,032 -0.02(-0.21%)
Jan 17, 2020 8.657 8.693 8.639 8.657 695,641 +0.02(+0.28%)
Jan 16, 2020 8.639 8.663 8.630 8.633 675,682 +0.02(+0.21%)
Jan 15, 2020 8.555 8.636 8.555 8.615 911,818 +0.07(+0.77%)
Jan 14, 2020 8.500 8.573 8.500 8.549 954,755 +0.05(+0.57%)
Jan 13, 2020 8.434 8.531 8.434 8.500 716,895 +0.07(+0.86%)
Jan 10, 2020 8.416 8.446 8.380 8.428 532,343 +0.01(+0.14%)
Jan 09, 2020 8.410 8.480 8.404 8.416 617,794 +0.02(+0.29%)
Jan 08, 2020 8.404 8.422 8.380 8.392 762,717 -0.02(-0.21%)
Jan 07, 2020 8.434 8.458 8.392 8.410 522,253 -0.01(-0.07%)
Jan 06, 2020 8.434 8.442 8.368 8.416 837,218 -0.04(-0.43%)
Jan 03, 2020 8.410 8.480 8.392 8.452 640,709 +0.00(+0.00%)
Jan 02, 2020 8.464 8.488 8.410 8.452 795,974 +0.03(+0.36%)
Dec 31, 2019 8.452 8.462 8.416 8.422 748,909 -0.03(-0.36%)
Dec 30, 2019 8.470 8.488 8.440 8.452 568,871 -0.02(-0.21%)
Dec 27, 2019 8.512 8.531 8.446 8.470 727,602 -0.04(-0.49%)
Dec 26, 2019 8.494 8.531 8.446 8.512 576,986 +0.05(+0.64%)
Dec 24, 2019 8.494 8.506 8.443 8.458 322,934 -0.01(-0.14%)
Dec 23, 2019 8.555 8.566 8.452 8.470 647,870 -0.06(-0.70%)
Dec 20, 2019 8.525 8.567 8.497 8.531 669,174 +0.01(+0.07%)
Dec 19, 2019 8.512 8.599 8.488 8.525 1,340,936 +0.01(+0.14%)
Dec 18, 2019 8.549 8.567 8.500 8.512 771,120 -0.02(-0.28%)
Dec 17, 2019 8.512 8.567 8.494 8.537 946,045 +0.03(+0.35%)
Dec 16, 2019 8.555 8.573 8.506 8.506 1,002,541 -0.04(-0.42%)
Dec 13, 2019 8.561 8.567 8.479 8.543 609,248 +0.00(+0.00%)
Dec 12, 2019 8.567 8.591 8.518 8.543 516,610 -0.01(-0.14%)
Dec 11, 2019 8.585 8.591 8.525 8.555 598,716 -0.04(-0.49%)
Dec 10, 2019 8.561 8.609 8.518 8.597 814,636 +0.02(+0.28%)
Dec 09, 2019 8.561 8.609 8.537 8.573 730,495 +0.04(+0.42%)
Dec 06, 2019 8.567 8.567 8.512 8.537 1,044,710 +0.01(+0.07%)
Dec 05, 2019 8.567 8.569 8.494 8.531 723,595 -0.02(-0.28%)
Dec 04, 2019 8.585 8.615 8.528 8.555 874,069 +0.01(+0.14%)
Dec 03, 2019 8.531 8.558 8.500 8.543 684,973 -0.02(-0.21%)
Dec 02, 2019 8.627 8.657 8.549 8.561 1,110,657 -0.05(-0.56%)
Nov 29, 2019 8.567 8.669 8.561 8.609 755,900 +0.02(+0.28%)
Nov 27, 2019 8.506 8.597 8.488 8.585 1,068,681 +0.11(+1.28%)
Nov 26, 2019 8.422 8.500 8.410 8.476 761,708 +0.02(+0.21%)
Nov 25, 2019 8.380 8.458 8.362 8.458 638,092 +0.10(+1.15%)
Nov 22, 2019 8.374 8.398 8.344 8.362 537,170 -0.01(-0.07%)
Nov 21, 2019 8.537 8.542 8.338 8.368 1,587,251 -0.17(-2.04%)
Nov 20, 2019 8.500 8.543 8.422 8.543 1,210,329 +0.03(+0.35%)
Nov 19, 2019 8.512 8.567 8.500 8.512 830,043 +0.00(+0.00%)
Nov 18, 2019 8.537 8.538 8.482 8.512 987,138 -0.01(-0.07%)
Nov 15, 2019 8.494 8.555 8.482 8.518 841,295 +0.04(+0.50%)
Nov 14, 2019 8.422 8.506 8.416 8.476 900,287 +0.05(+0.57%)
Nov 13, 2019 8.410 8.443 8.356 8.428 871,221 +0.02(+0.21%)
Nov 12, 2019 8.338 8.443 8.314 8.410 925,154 +0.05(+0.65%)
Nov 11, 2019 8.344 8.404 8.296 8.356 738,475 +0.01(+0.07%)
Nov 08, 2019 8.314 8.374 8.248 8.350 944,667 +0.03(+0.36%)
Nov 07, 2019 8.458 8.464 8.290 8.320 1,519,156 -0.13(-1.56%)
Nov 06, 2019 8.458 8.511 8.394 8.452 1,257,306 -0.01(-0.14%)
Nov 05, 2019 8.429 8.517 8.376 8.464 1,390,142 +0.05(+0.56%)
Nov 04, 2019 8.406 8.441 8.335 8.417 1,286,127 +0.08(+0.91%)
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.