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 )

19.22 -0.08 (-0.44%)
Streaming Delayed Price Updated: 11:39 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 (%)
Oct 31, 2018 6.593 6.715 6.582 6.646 1,512,679 +0.08(+1.29%)
Oct 30, 2018 6.582 6.625 6.508 6.561 1,153,683 +0.02(+0.24%)
Oct 29, 2018 6.646 6.673 6.513 6.545 1,019,200 -0.04(-0.64%)
Oct 26, 2018 6.625 6.646 6.566 6.587 874,068 -0.04(-0.64%)
Oct 25, 2018 6.609 6.699 6.609 6.630 1,058,031 +0.05(+0.81%)
Oct 24, 2018 6.709 6.736 6.577 6.577 763,636 -0.13(-1.90%)
Oct 23, 2018 6.709 6.731 6.641 6.704 723,068 -0.04(-0.55%)
Oct 22, 2018 6.816 6.837 6.741 6.741 541,462 -0.05(-0.70%)
Oct 19, 2018 6.736 6.794 6.720 6.789 830,515 +0.04(+0.55%)
Oct 18, 2018 6.768 6.786 6.725 6.752 406,198 +0.01(+0.08%)
Oct 17, 2018 6.768 6.776 6.741 6.747 483,463 -0.04(-0.55%)
Oct 16, 2018 6.805 6.863 6.773 6.784 597,409 +0.00(+0.00%)
Oct 15, 2018 6.741 6.794 6.731 6.784 469,560 +0.06(+0.95%)
Oct 12, 2018 6.768 6.778 6.699 6.720 843,336 +0.02(+0.24%)
Oct 11, 2018 6.778 6.805 6.704 6.704 987,404 -0.08(-1.25%)
Oct 10, 2018 6.895 6.911 6.778 6.789 545,417 -0.10(-1.46%)
Oct 09, 2018 6.842 6.890 6.842 6.890 605,437 +0.03(+0.46%)
Oct 08, 2018 6.948 6.959 6.847 6.858 716,609 -0.11(-1.60%)
Oct 05, 2018 6.969 6.980 6.938 6.969 405,548 +0.01(+0.15%)
Oct 04, 2018 7.044 7.049 6.911 6.959 918,195 -0.08(-1.20%)
Oct 03, 2018 7.038 7.049 7.012 7.044 353,639 +0.02(+0.23%)
Oct 02, 2018 6.996 7.054 6.996 7.028 371,073 +0.02(+0.23%)
Oct 01, 2018 6.996 7.033 6.980 7.012 506,031 +0.03(+0.46%)
Sep 28, 2018 6.991 7.017 6.980 6.980 559,207 -0.02(-0.23%)
Sep 27, 2018 7.028 7.033 6.991 6.996 558,032 -0.02(-0.23%)
Sep 26, 2018 7.038 7.044 7.006 7.012 520,768 -0.02(-0.23%)
Sep 25, 2018 7.038 7.060 7.017 7.028 444,871 -0.02(-0.23%)
Sep 24, 2018 7.060 7.065 7.033 7.044 476,048 -0.01(-0.08%)
Sep 21, 2018 7.028 7.054 7.004 7.049 702,497 +0.03(+0.38%)
Sep 20, 2018 7.049 7.049 6.991 7.022 529,591 +0.04(+0.53%)
Sep 19, 2018 7.044 7.049 6.980 6.985 560,442 -0.03(-0.45%)
Sep 18, 2018 6.991 7.022 6.932 7.017 776,380 +0.04(+0.61%)
Sep 17, 2018 6.985 6.985 6.938 6.975 567,703 -0.01(-0.08%)
Sep 14, 2018 7.028 7.028 6.972 6.980 600,874 -0.05(-0.75%)
Sep 13, 2018 7.001 7.052 6.991 7.033 771,730 +0.04(+0.53%)
Sep 12, 2018 6.953 7.001 6.900 6.996 1,155,883 +0.03(+0.46%)
Sep 11, 2018 6.959 6.975 6.948 6.964 906,726 -0.01(-0.15%)
Sep 10, 2018 7.028 7.054 6.964 6.975 1,029,686 -0.05(-0.75%)
Sep 07, 2018 7.107 7.110 7.012 7.028 990,019 -0.07(-1.05%)
Sep 06, 2018 7.144 7.166 7.065 7.102 1,072,869 -0.04(-0.59%)
Sep 05, 2018 7.166 7.176 7.128 7.144 597,705 -0.02(-0.22%)
Sep 04, 2018 7.171 7.192 7.134 7.160 745,184 -0.01(-0.15%)
Aug 31, 2018 7.171 7.171 7.171 0 -0.01(-0.15%)
Aug 30, 2018 7.155 7.197 7.137 7.182 741,885 +0.03(+0.37%)
Aug 29, 2018 7.134 7.171 7.107 7.155 1,081,189 +0.04(+0.60%)
Aug 28, 2018 7.128 7.144 7.097 7.113 704,067 -0.01(-0.15%)
Aug 27, 2018 7.160 7.187 7.107 7.123 1,355,525 -0.03(-0.44%)
Aug 24, 2018 7.213 7.219 7.139 7.155 686,660 -0.06(-0.81%)
Aug 23, 2018 7.240 7.245 7.182 7.213 529,267 -0.02(-0.29%)
Aug 22, 2018 7.235 7.256 7.213 7.235 457,928 +0.01(+0.07%)
Aug 21, 2018 7.229 7.266 7.203 7.229 832,052 +0.02(+0.22%)
Aug 20, 2018 7.208 7.256 7.197 7.213 796,814 +0.00(+0.00%)
Aug 17, 2018 7.203 7.224 7.187 7.213 621,614 +0.00(+0.00%)
Aug 16, 2018 7.224 7.235 7.203 7.213 983,816 +0.05(+0.67%)
Aug 15, 2018 7.128 7.166 7.107 7.166 1,165,827 +0.04(+0.52%)
Aug 14, 2018 7.134 7.150 7.107 7.128 885,714 +0.01(+0.15%)
Aug 13, 2018 7.155 7.176 7.118 7.118 1,087,051 -0.01(-0.15%)
Aug 10, 2018 7.054 7.155 7.028 7.128 1,539,988 +0.07(+0.98%)
Aug 09, 2018 7.060 7.080 7.028 7.060 1,029,002 -0.01(-0.07%)
Aug 08, 2018 7.075 7.085 7.044 7.065 596,546 +0.01(+0.07%)
Aug 07, 2018 7.049 7.080 7.039 7.060 694,634 +0.03(+0.37%)
Aug 06, 2018 7.085 7.091 7.028 7.034 1,127,605 +0.01(+0.07%)
Aug 03, 2018 7.070 7.101 6.951 7.028 828,250 +0.02(+0.30%)
Aug 02, 2018 6.982 7.023 6.951 7.008 609,598 +0.03(+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.