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 )

19.14 -0.16 (-0.85%)
Streaming Delayed Price Updated: 1:51 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 30, 2020 7.210 7.314 7.073 7.314 1,663,695 +0.01(+0.09%)
Oct 29, 2020 7.242 7.344 7.190 7.308 1,413,082 +0.04(+0.54%)
Oct 28, 2020 7.282 7.386 7.203 7.269 1,216,837 -0.14(-1.85%)
Oct 27, 2020 7.406 7.497 7.354 7.406 873,978 +0.03(+0.35%)
Oct 26, 2020 7.451 7.484 7.282 7.380 752,662 -0.15(-1.99%)
Oct 23, 2020 7.445 7.543 7.412 7.530 517,713 +0.16(+2.13%)
Oct 22, 2020 7.314 7.380 7.236 7.373 742,459 +0.04(+0.53%)
Oct 21, 2020 7.393 7.416 7.321 7.334 662,022 -0.06(-0.80%)
Oct 20, 2020 7.451 7.451 7.354 7.393 824,332 -0.01(-0.09%)
Oct 19, 2020 7.595 7.628 7.393 7.399 1,068,400 -0.20(-2.58%)
Oct 16, 2020 7.687 7.732 7.595 7.595 721,062 -0.13(-1.69%)
Oct 15, 2020 7.732 7.798 7.719 7.726 554,764 -0.07(-0.92%)
Oct 14, 2020 7.758 7.830 7.732 7.798 743,329 +0.04(+0.51%)
Oct 13, 2020 7.771 7.817 7.732 7.758 608,537 -0.05(-0.67%)
Oct 12, 2020 7.915 7.935 7.739 7.811 793,417 -0.05(-0.66%)
Oct 09, 2020 7.869 7.909 7.817 7.863 816,764 -0.01(-0.08%)
Oct 08, 2020 7.726 7.876 7.706 7.869 1,092,324 +0.16(+2.12%)
Oct 07, 2020 7.765 7.788 7.674 7.706 704,377 +0.02(+0.25%)
Oct 06, 2020 7.837 7.837 7.664 7.687 987,019 -0.09(-1.18%)
Oct 05, 2020 7.739 7.807 7.726 7.778 1,009,761 +0.10(+1.28%)
Oct 02, 2020 7.647 7.739 7.399 7.680 1,196,359 -0.07(-0.84%)
Oct 01, 2020 7.621 7.752 7.536 7.745 757,126 +0.19(+2.51%)
Sep 30, 2020 7.510 7.641 7.510 7.556 996,641 +0.06(+0.78%)
Sep 29, 2020 7.484 7.549 7.425 7.497 808,747 +0.01(+0.17%)
Sep 28, 2020 7.425 7.536 7.419 7.484 992,280 +0.12(+1.69%)
Sep 25, 2020 7.184 7.373 7.151 7.360 635,771 +0.18(+2.45%)
Sep 24, 2020 7.184 7.319 7.057 7.184 912,801 -0.01(-0.18%)
Sep 23, 2020 7.425 7.455 7.172 7.197 723,792 -0.23(-3.08%)
Sep 22, 2020 7.373 7.484 7.373 7.425 571,452 +0.07(+0.98%)
Sep 21, 2020 7.308 7.412 7.295 7.354 1,056,462 -0.16(-2.09%)
Sep 18, 2020 7.608 7.634 7.491 7.510 892,255 -0.04(-0.52%)
Sep 17, 2020 7.465 7.615 7.445 7.549 819,640 -0.12(-1.53%)
Sep 16, 2020 7.680 7.771 7.641 7.667 683,938 +0.00(+0.00%)
Sep 15, 2020 7.674 7.737 7.628 7.667 559,730 +0.04(+0.51%)
Sep 14, 2020 7.478 7.680 7.478 7.628 870,434 +0.16(+2.19%)
Sep 11, 2020 7.438 7.517 7.402 7.465 823,808 +0.09(+1.24%)
Sep 10, 2020 7.380 7.497 7.340 7.373 1,184,815 -0.01(-0.09%)
Sep 09, 2020 7.380 7.458 7.337 7.380 872,258 +0.10(+1.35%)
Sep 08, 2020 7.118 7.380 7.034 7.282 1,225,484 +0.15(+2.11%)
Sep 04, 2020 7.275 7.314 7.020 7.131 1,377,505 -0.08(-1.09%)
Sep 03, 2020 7.380 7.438 7.171 7.210 1,077,763 -0.19(-2.56%)
Sep 02, 2020 7.327 7.451 7.301 7.399 844,673 +0.03(+0.44%)
Sep 01, 2020 7.327 7.386 7.295 7.367 766,391 +0.04(+0.53%)
Aug 31, 2020 7.321 7.380 7.256 7.327 778,978 +0.01(+0.09%)
Aug 28, 2020 7.295 7.347 7.197 7.321 759,802 +0.08(+1.17%)
Aug 27, 2020 7.171 7.256 7.138 7.236 817,138 +0.06(+0.82%)
Aug 26, 2020 7.347 7.347 7.171 7.177 1,141,806 -0.10(-1.43%)
Aug 25, 2020 7.412 7.419 7.236 7.282 805,851 -0.08(-1.15%)
Aug 24, 2020 7.229 7.399 7.177 7.367 1,492,543 +0.19(+2.64%)
Aug 21, 2020 7.184 7.210 7.112 7.177 1,377,046 -0.01(-0.18%)
Aug 20, 2020 7.190 7.261 7.154 7.190 733,145 -0.06(-0.81%)
Aug 19, 2020 7.314 7.334 7.216 7.249 1,250,137 -0.07(-0.98%)
Aug 18, 2020 7.478 7.478 7.269 7.321 1,732,598 -0.18(-2.35%)
Aug 17, 2020 7.693 7.732 7.419 7.497 1,504,795 -0.11(-1.46%)
Aug 14, 2020 7.641 7.647 7.523 7.608 1,256,997 -0.06(-0.77%)
Aug 13, 2020 7.621 7.817 7.595 7.667 1,062,028 +0.03(+0.43%)
Aug 12, 2020 7.752 7.811 7.621 7.634 691,650 -0.02(-0.26%)
Aug 11, 2020 7.791 7.863 7.634 7.654 1,568,825 -0.14(-1.76%)
Aug 10, 2020 7.608 7.856 7.582 7.791 2,088,461 +0.20(+2.58%)
Aug 07, 2020 7.510 7.608 7.458 7.595 2,277,264 -0.01(-0.17%)
Aug 06, 2020 7.678 7.684 7.564 7.608 2,040,790 +0.01(+0.17%)
Aug 05, 2020 7.583 7.665 7.506 7.595 2,009,690 +0.20(+2.75%)
Aug 04, 2020 7.329 7.430 7.220 7.392 1,671,629 +0.06(+0.87%)
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.