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 )

19.41 +0.37 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 6.070 6.098 5.998 6.003 635,390 -0.07(-1.11%)
Oct 30, 2017 6.085 6.157 6.044 6.070 562,323 -0.01(-0.16%)
Oct 27, 2017 6.008 6.080 5.991 6.080 528,631 +0.09(+1.53%)
Oct 26, 2017 6.046 6.053 5.984 5.988 661,841 -0.05(-0.80%)
Oct 25, 2017 6.118 6.143 6.017 6.037 657,148 -0.12(-1.95%)
Oct 24, 2017 6.157 6.171 6.099 6.157 733,427 +0.01(+0.24%)
Oct 23, 2017 6.142 6.152 6.118 6.142 392,383 +0.02(+0.39%)
Oct 20, 2017 6.104 6.150 6.085 6.118 583,244 +0.04(+0.71%)
Oct 19, 2017 6.065 6.094 6.041 6.075 534,100 -0.01(-0.24%)
Oct 18, 2017 6.085 6.133 6.085 6.089 479,759 +0.00(+0.00%)
Oct 17, 2017 6.138 6.152 6.070 6.089 690,768 -0.02(-0.32%)
Oct 16, 2017 6.118 6.128 6.075 6.109 728,125 -0.00(-0.08%)
Oct 13, 2017 6.152 6.174 6.102 6.114 471,138 -0.05(-0.78%)
Oct 12, 2017 6.162 6.176 6.133 6.162 764,371 +0.03(+0.47%)
Oct 11, 2017 6.138 6.159 6.104 6.133 698,540 +0.00(+0.00%)
Oct 10, 2017 6.114 6.138 6.089 6.133 553,623 +0.04(+0.71%)
Oct 09, 2017 6.118 6.147 6.089 6.089 448,764 -0.02(-0.32%)
Oct 06, 2017 6.147 6.154 6.102 6.109 528,975 -0.03(-0.55%)
Oct 05, 2017 6.123 6.166 6.080 6.142 863,953 +0.04(+0.71%)
Oct 04, 2017 6.147 6.152 6.056 6.099 977,387 -0.03(-0.47%)
Oct 03, 2017 6.210 6.224 6.099 6.128 840,903 -0.08(-1.32%)
Oct 02, 2017 6.219 6.244 6.118 6.210 1,079,146 +0.00(+0.00%)
Sep 29, 2017 6.162 6.217 6.133 6.210 853,936 +0.07(+1.10%)
Sep 28, 2017 6.114 6.157 6.075 6.142 777,377 +0.03(+0.55%)
Sep 27, 2017 6.142 6.152 6.085 6.109 783,898 -0.01(-0.24%)
Sep 26, 2017 6.104 6.138 6.080 6.123 705,698 +0.04(+0.71%)
Sep 25, 2017 6.075 6.089 6.046 6.080 871,949 -0.00(-0.08%)
Sep 22, 2017 6.037 6.099 6.017 6.085 628,585 +0.07(+1.20%)
Sep 21, 2017 6.041 6.070 6.003 6.012 635,080 -0.01(-0.24%)
Sep 20, 2017 5.984 6.085 5.981 6.027 837,708 +0.06(+1.05%)
Sep 19, 2017 6.003 6.017 5.964 5.964 1,174,084 -0.00(-0.08%)
Sep 18, 2017 5.984 6.017 5.957 5.969 644,620 +0.00(+0.00%)
Sep 15, 2017 5.921 5.979 5.916 5.969 1,339,834 +0.02(+0.40%)
Sep 14, 2017 5.849 5.947 5.844 5.945 1,166,688 +0.08(+1.40%)
Sep 13, 2017 5.815 5.921 5.801 5.863 1,058,068 +0.02(+0.41%)
Sep 12, 2017 5.810 5.858 5.801 5.839 872,784 +0.01(+0.25%)
Sep 11, 2017 5.796 5.868 5.791 5.825 1,040,668 +0.03(+0.50%)
Sep 08, 2017 5.825 5.849 5.603 5.796 2,425,419 -0.03(-0.58%)
Sep 07, 2017 5.820 5.863 5.820 5.830 542,027 -0.01(-0.16%)
Sep 06, 2017 5.873 5.921 5.839 5.839 724,099 -0.04(-0.74%)
Sep 05, 2017 5.964 5.969 5.882 5.882 702,121 -0.09(-1.53%)
Sep 01, 2017 5.868 6.003 5.854 5.974 1,428,022 +0.10(+1.72%)
Aug 31, 2017 5.931 5.950 5.868 5.873 1,218,759 -0.05(-0.89%)
Aug 30, 2017 5.931 5.950 5.904 5.926 705,449 -0.00(-0.08%)
Aug 29, 2017 5.921 5.998 5.916 5.931 784,461 -0.05(-0.88%)
Aug 28, 2017 6.008 6.118 5.960 5.984 609,986 +0.00(+0.00%)
Aug 25, 2017 6.032 5.984 5.984 674,031 -0.00(-0.08%)
Aug 24, 2017 5.993 6.032 5.984 5.988 830,109 -0.00(-0.08%)
Aug 23, 2017 5.993 6.027 5.969 5.993 627,492 -0.01(-0.24%)
Aug 22, 2017 6.022 6.056 5.998 6.008 661,523 +0.00(+0.00%)
Aug 21, 2017 6.075 6.085 5.988 6.008 1,036,920 -0.02(-0.40%)
Aug 18, 2017 6.094 6.128 5.998 6.032 807,052 -0.07(-1.18%)
Aug 17, 2017 6.147 6.205 6.094 6.104 794,227 -0.01(-0.24%)
Aug 16, 2017 6.162 6.219 6.109 6.118 960,207 -0.05(-0.78%)
Aug 15, 2017 6.215 6.225 6.166 6.166 686,476 -0.05(-0.85%)
Aug 14, 2017 6.128 6.229 6.123 6.219 716,654 +0.12(+1.97%)
Aug 11, 2017 6.089 6.123 6.008 6.099 1,322,245 -0.04(-0.63%)
Aug 10, 2017 6.229 6.306 6.089 6.138 1,501,548 -0.15(-2.37%)
Aug 09, 2017 6.230 6.306 6.207 6.287 1,325,044 +0.07(+1.06%)
Aug 08, 2017 6.249 6.315 6.216 6.221 1,251,542 +0.02(+0.38%)
Aug 07, 2017 6.089 6.226 6.080 6.197 1,392,536 +0.19(+3.13%)
Aug 04, 2017 6.000 6.085 5.831 6.009 3,691,036 -0.26(-4.13%)
Aug 03, 2017 6.263 6.306 6.254 6.268 491,415 -0.01(-0.15%)
Aug 02, 2017 6.306 6.306 6.263 6.277 272,072 -0.02(-0.37%)
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.