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 )

19.10 -0.20 (-1.03%)
Streaming Delayed Price Updated: 2:04 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 (%)
Oct 31, 2012 3.646 3.662 3.601 3.602 1,410,217 -0.02(-0.64%)
Oct 26, 2012 3.642 3.626 3.626 3.626 443,110 -0.01(-0.18%)
Oct 25, 2012 3.626 3.639 3.602 3.632 666,358 +0.03(+0.83%)
Oct 24, 2012 3.689 3.709 3.556 3.602 837,954 +0.07(+2.08%)
Oct 23, 2012 3.519 3.592 3.499 3.529 1,243,103 -0.06(-1.58%)
Oct 19, 2012 3.609 3.619 3.556 3.586 789,356 -0.05(-1.47%)
Oct 18, 2012 3.652 3.659 3.636 3.639 317,633 -0.01(-0.37%)
Oct 17, 2012 3.616 3.669 3.616 3.652 390,692 +0.01(+0.27%)
Oct 16, 2012 3.569 3.656 3.569 3.642 559,134 +0.07(+2.06%)
Oct 15, 2012 3.609 3.612 3.546 3.569 848,747 -0.04(-1.02%)
Oct 12, 2012 3.646 3.656 3.602 3.606 505,250 -0.05(-1.37%)
Oct 11, 2012 3.656 3.676 3.646 3.656 475,629 +0.01(+0.27%)
Oct 10, 2012 3.636 3.682 3.636 3.646 568,410 +0.00(+0.09%)
Oct 09, 2012 3.689 3.696 3.639 3.642 672,130 -0.05(-1.27%)
Oct 08, 2012 3.696 3.702 3.676 3.689 612,490 +0.00(+0.00%)
Oct 05, 2012 3.712 3.712 3.679 3.689 706,442 -0.01(-0.27%)
Oct 04, 2012 3.696 3.699 3.679 3.699 537,902 +0.02(+0.45%)
Oct 03, 2012 3.702 3.702 3.672 3.682 722,152 -0.01(-0.36%)
Oct 02, 2012 3.709 3.709 3.669 3.696 843,201 +0.01(+0.27%)
Oct 01, 2012 3.682 3.702 3.669 3.686 1,072,407 +0.01(+0.36%)
Sep 28, 2012 3.662 3.689 3.622 3.672 4,492,353 -0.14(-3.59%)
Sep 27, 2012 3.752 3.822 3.742 3.809 796,021 +0.06(+1.51%)
Sep 26, 2012 3.782 3.819 3.742 3.752 566,446 -0.03(-0.71%)
Sep 25, 2012 3.829 3.836 3.766 3.779 995,192 -0.03(-0.70%)
Sep 24, 2012 3.786 3.816 3.783 3.806 607,393 +0.01(+0.18%)
Sep 21, 2012 3.792 3.819 3.779 3.799 1,185,085 +0.04(+1.15%)
Sep 20, 2012 3.766 3.786 3.742 3.756 905,425 -0.02(-0.44%)
Sep 19, 2012 3.759 3.796 3.739 3.772 812,807 +0.02(+0.53%)
Sep 18, 2012 3.856 3.856 3.729 3.752 1,071,103 -0.09(-2.43%)
Sep 17, 2012 3.836 3.846 3.816 3.846 528,116 +0.00(+0.09%)
Sep 14, 2012 3.816 3.848 3.816 3.843 1,716,592 +0.04(+0.96%)
Sep 13, 2012 3.819 3.819 3.756 3.806 909,089 -0.00(-0.09%)
Sep 12, 2012 3.746 3.819 3.746 3.809 694,474 +0.07(+1.78%)
Sep 11, 2012 3.799 3.812 3.712 3.742 1,135,126 -0.04(-1.15%)
Sep 10, 2012 3.816 3.816 3.776 3.786 649,626 -0.01(-0.18%)
Sep 07, 2012 3.816 3.819 3.786 3.792 465,586 -0.01(-0.18%)
Sep 06, 2012 3.736 3.802 3.729 3.799 917,849 +0.08(+2.06%)
Sep 05, 2012 3.756 3.769 3.719 3.722 677,097 -0.02(-0.53%)
Sep 04, 2012 3.742 3.766 3.676 3.742 1,064,267 +0.01(+0.27%)
Aug 31, 2012 3.759 3.763 3.719 3.732 743,918 -0.01(-0.27%)
Aug 30, 2012 3.809 3.809 3.739 3.742 552,721 -0.06(-1.67%)
Aug 29, 2012 3.766 3.816 3.766 3.806 572,862 +0.04(+1.06%)
Aug 27, 2012 3.796 3.809 3.752 3.766 685,768 -0.02(-0.44%)
Aug 24, 2012 3.732 3.802 3.719 3.782 769,458 +0.07(+1.89%)
Aug 23, 2012 3.732 3.752 3.676 3.712 698,378 -0.02(-0.45%)
Aug 22, 2012 3.752 3.776 3.716 3.729 725,015 -0.03(-0.71%)
Aug 21, 2012 3.772 3.819 3.744 3.756 681,987 -0.01(-0.27%)
Aug 20, 2012 3.736 3.796 3.732 3.766 427,757 +0.01(+0.27%)
Aug 17, 2012 3.756 3.766 3.722 3.756 722,895 -0.01(-0.27%)
Aug 16, 2012 3.742 3.792 3.722 3.766 507,756 +0.03(+0.89%)
Aug 15, 2012 3.652 3.752 3.652 3.732 476,028 -0.06(-1.50%)
Aug 14, 2012 3.819 3.826 3.782 3.789 736,000 +0.00(+0.00%)
Aug 13, 2012 3.812 3.819 3.739 3.789 716,423 -0.02(-0.44%)
Aug 10, 2012 3.769 3.822 3.759 3.806 512,076 +0.03(+0.71%)
Aug 09, 2012 3.732 3.789 3.732 3.779 677,562 +0.06(+1.52%)
Aug 08, 2012 3.699 3.734 3.689 3.722 485,025 +0.02(+0.63%)
Aug 07, 2012 3.699 3.719 3.666 3.699 704,449 +0.02(+0.45%)
Aug 06, 2012 3.676 3.719 3.646 3.682 790,420 +0.02(+0.46%)
Aug 03, 2012 3.752 3.786 3.629 3.666 2,109,932 -0.08(-2.14%)
Aug 02, 2012 3.676 3.836 3.669 3.746 846,232 +0.05(+1.45%)
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.