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 )

19.05 -0.25 (-1.30%)
Streaming Delayed Price Updated: 3:50 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 (%)
Nov 30, 2012 3.572 3.596 3.542 3.586 920,646 +0.03(+0.84%)
Nov 29, 2012 3.552 3.611 3.539 3.556 939,971 +0.01(+0.28%)
Nov 28, 2012 3.519 3.552 3.486 3.546 548,389 +0.00(+0.00%)
Nov 27, 2012 3.536 3.569 3.522 3.546 510,371 +0.01(+0.38%)
Nov 26, 2012 3.552 3.566 3.509 3.532 387,361 -0.02(-0.56%)
Nov 23, 2012 3.536 3.569 3.506 3.552 382,135 +0.03(+0.85%)
Nov 21, 2012 3.506 3.586 3.486 3.522 663,633 +0.04(+1.15%)
Nov 20, 2012 3.542 3.542 3.466 3.482 502,992 -0.06(-1.60%)
Nov 19, 2012 3.499 3.539 3.479 3.539 633,959 +0.07(+2.12%)
Nov 16, 2012 3.356 3.477 3.336 3.466 1,360,359 +0.11(+3.38%)
Nov 15, 2012 3.366 3.379 3.326 3.352 1,438,167 -0.03(-0.79%)
Nov 14, 2012 3.419 3.469 3.369 3.379 2,187,167 -0.04(-1.17%)
Nov 13, 2012 3.359 3.469 3.359 3.419 1,207,735 +0.03(+0.99%)
Nov 12, 2012 3.386 3.402 3.356 3.386 821,399 +0.03(+1.00%)
Nov 09, 2012 3.326 3.366 3.102 3.352 1,718,325 -0.01(-0.30%)
Nov 08, 2012 3.476 3.506 3.362 3.362 1,191,711 -0.11(-3.08%)
Nov 07, 2012 3.516 3.552 3.422 3.469 1,116,700 -0.07(-1.89%)
Nov 06, 2012 3.586 3.622 3.509 3.536 726,655 -0.03(-0.84%)
Nov 05, 2012 3.592 3.616 3.539 3.566 732,492 -0.01(-0.37%)
Nov 02, 2012 3.342 3.609 3.342 3.579 1,156,763 -0.01(-0.19%)
Nov 01, 2012 3.619 3.682 3.586 3.586 1,023,014 -0.02(-0.46%)
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%)
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.