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 )

19.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2014 5.661 5.711 5.621 5.701 1,684,831 +0.04(+0.70%)
Oct 30, 2014 5.657 5.661 5.632 5.661 1,074,159 +0.00(+0.00%)
Oct 29, 2014 5.635 5.661 5.617 5.661 780,719 +0.03(+0.45%)
Oct 28, 2014 5.578 5.639 5.578 5.635 908,111 +0.04(+0.71%)
Oct 27, 2014 5.552 5.556 5.556 5.596 803,013 +0.04(+0.72%)
Oct 24, 2014 5.484 5.559 5.436 5.556 854,314 +0.09(+1.59%)
Oct 23, 2014 5.534 5.534 5.422 5.469 927,633 -0.01(-0.26%)
Oct 22, 2014 5.426 5.552 5.408 5.484 1,324,014 +0.06(+1.07%)
Oct 21, 2014 5.310 5.426 5.292 5.426 978,925 +0.15(+2.88%)
Oct 20, 2014 5.288 5.288 5.198 5.274 904,808 +0.03(+0.55%)
Oct 17, 2014 5.209 5.295 5.169 5.245 914,387 +0.09(+1.83%)
Oct 16, 2014 4.843 5.172 4.782 5.151 1,525,858 +0.30(+6.11%)
Oct 15, 2014 4.894 4.898 4.756 4.854 1,894,648 -0.08(-1.54%)
Oct 14, 2014 4.898 4.955 4.890 4.930 1,174,325 +0.04(+0.81%)
Oct 13, 2014 5.049 5.064 4.894 4.890 2,443,475 -0.13(-2.66%)
Oct 10, 2014 5.198 5.223 5.021 5.024 1,461,315 -0.17(-3.27%)
Oct 09, 2014 5.248 5.256 5.169 5.194 563,249 -0.04(-0.76%)
Oct 08, 2014 5.245 5.259 5.154 5.234 705,538 -0.01(-0.14%)
Oct 07, 2014 5.252 5.310 5.227 5.241 628,962 -0.04(-0.75%)
Oct 06, 2014 5.299 5.339 5.252 5.281 665,099 -0.01(-0.14%)
Oct 03, 2014 5.270 5.306 5.238 5.288 743,726 +0.05(+0.90%)
Oct 02, 2014 5.238 5.277 5.183 5.241 1,002,613 +0.01(+0.14%)
Oct 01, 2014 5.248 5.259 5.107 5.234 1,361,348 +0.00(+0.07%)
Sep 30, 2014 5.350 5.353 5.227 5.230 1,437,113 -0.10(-1.97%)
Sep 29, 2014 5.397 5.404 5.328 5.335 1,283,363 -0.06(-1.14%)
Sep 26, 2014 5.379 5.411 5.295 5.397 1,026,955 +0.04(+0.81%)
Sep 25, 2014 5.238 5.386 5.238 5.353 1,288,405 +0.13(+2.49%)
Sep 24, 2014 5.256 5.306 5.212 5.223 1,088,082 -0.03(-0.62%)
Sep 23, 2014 5.270 5.304 5.234 5.256 742,194 -0.02(-0.34%)
Sep 22, 2014 5.339 5.342 5.263 5.274 674,347 -0.08(-1.49%)
Sep 19, 2014 5.473 5.476 5.194 5.353 2,183,385 -0.12(-2.25%)
Sep 18, 2014 5.494 5.509 5.462 5.476 450,377 -0.02(-0.33%)
Sep 17, 2014 5.462 5.509 5.451 5.494 513,848 +0.03(+0.60%)
Sep 16, 2014 5.433 5.487 5.429 5.462 921,468 +0.03(+0.53%)
Sep 15, 2014 5.574 5.574 5.429 5.433 927,876 -0.13(-2.34%)
Sep 12, 2014 5.559 5.581 5.541 5.563 698,504 +0.00(+0.07%)
Sep 11, 2014 5.534 5.581 5.491 5.559 595,535 +0.02(+0.39%)
Sep 10, 2014 5.534 5.567 5.525 5.538 473,362 +0.00(+0.07%)
Sep 09, 2014 5.505 5.534 5.451 5.534 609,798 +0.03(+0.59%)
Sep 08, 2014 5.588 5.603 5.494 5.502 760,206 -0.08(-1.43%)
Sep 05, 2014 5.574 5.588 5.509 5.581 551,671 +0.00(+0.06%)
Sep 04, 2014 5.570 5.606 5.545 5.578 679,483 +0.00(+0.06%)
Sep 03, 2014 5.534 5.574 5.520 5.574 1,695,793 +0.05(+0.85%)
Sep 02, 2014 5.534 5.552 5.498 5.527 764,295 -0.00(-0.07%)
Aug 29, 2014 5.491 5.531 5.531 5.531 1,157,281 +0.05(+0.99%)
Aug 28, 2014 5.498 5.500 5.451 5.476 832,288 -0.02(-0.39%)
Aug 27, 2014 5.559 5.559 5.455 5.498 1,430,760 -0.07(-1.30%)
Aug 26, 2014 5.494 5.578 5.487 5.570 1,168,002 +0.09(+1.65%)
Aug 25, 2014 5.498 5.534 5.476 5.480 1,442,844 -0.01(-0.20%)
Aug 22, 2014 5.657 5.657 5.484 5.491 1,966,615 -0.16(-2.75%)
Aug 21, 2014 5.697 5.726 5.646 5.646 913,787 -0.06(-1.01%)
Aug 20, 2014 5.682 5.718 5.679 5.704 889,176 +0.01(+0.25%)
Aug 19, 2014 5.719 5.719 5.682 5.690 811,349 -0.04(-0.69%)
Aug 18, 2014 5.737 5.769 5.686 5.729 748,854 +0.01(+0.25%)
Aug 15, 2014 5.701 5.729 5.682 5.715 749,072 +0.04(+0.64%)
Aug 14, 2014 5.679 5.719 5.646 5.679 954,140 +0.01(+0.13%)
Aug 13, 2014 5.700 5.732 5.661 5.672 1,252,366 -0.01(-0.12%)
Aug 12, 2014 5.721 5.735 5.672 5.679 1,067,597 -0.05(-0.87%)
Aug 11, 2014 5.700 5.746 5.675 5.728 1,015,905 +0.04(+0.69%)
Aug 08, 2014 5.845 5.853 5.586 5.689 2,376,469 -0.18(-3.08%)
Aug 07, 2014 5.945 5.966 5.813 5.870 1,452,545 -0.05(-0.78%)
Aug 06, 2014 5.867 6.009 5.845 5.916 809,933 +0.05(+0.91%)
Aug 05, 2014 5.938 5.938 5.828 5.863 895,310 -0.08(-1.31%)
Aug 04, 2014 5.962 5.966 5.892 5.941 966,776 +0.01(+0.24%)
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.