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 )

19.75 -0.04 (-0.23%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 6, 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, 2015 4.644 4.762 4.640 4.710 1,086,305 +0.08(+1.76%)
Nov 27, 2015 4.628 4.657 4.583 4.628 280,306 +0.00(+0.09%)
Nov 25, 2015 4.591 4.624 4.624 4.624 427,469 +0.02(+0.44%)
Nov 24, 2015 4.547 4.620 4.518 4.604 658,012 +0.06(+1.25%)
Nov 23, 2015 4.490 4.644 4.461 4.547 1,118,311 +0.07(+1.64%)
Nov 20, 2015 4.526 4.547 4.416 4.473 820,426 -0.07(-1.44%)
Nov 19, 2015 4.530 4.579 4.453 4.539 561,390 +0.01(+0.27%)
Nov 18, 2015 4.449 4.586 4.433 4.526 844,576 +0.10(+2.30%)
Nov 17, 2015 4.522 4.551 4.416 4.425 576,449 -0.10(-2.25%)
Nov 16, 2015 4.457 4.547 4.441 4.526 561,965 +0.07(+1.46%)
Nov 13, 2015 4.453 4.473 4.364 4.461 714,836 -0.01(-0.27%)
Nov 12, 2015 4.482 4.507 4.449 4.473 806,457 -0.02(-0.45%)
Nov 11, 2015 4.494 4.544 4.450 4.494 636,141 -0.00(-0.09%)
Nov 10, 2015 4.490 4.593 4.446 4.498 616,191 +0.00(+0.00%)
Nov 09, 2015 4.624 4.624 4.450 4.498 1,013,638 -0.08(-1.82%)
Nov 06, 2015 4.636 4.747 4.514 4.581 1,182,231 +0.11(+2.48%)
Nov 05, 2015 4.478 4.478 4.363 4.470 948,124 +0.00(+0.00%)
Nov 04, 2015 4.490 4.514 4.426 4.470 430,817 -0.02(-0.44%)
Nov 03, 2015 4.446 4.514 4.407 4.490 411,720 +0.06(+1.34%)
Nov 02, 2015 4.407 4.482 4.389 4.430 1,281,479 +0.01(+0.27%)
Oct 30, 2015 4.450 4.490 4.367 4.419 1,002,906 +0.00(+0.00%)
Oct 29, 2015 4.387 4.506 4.379 4.419 1,356,305 +0.04(+0.90%)
Oct 28, 2015 4.288 4.379 4.276 4.379 591,825 +0.10(+2.22%)
Oct 27, 2015 4.347 4.355 4.276 4.284 677,676 -0.08(-1.90%)
Oct 26, 2015 4.419 4.454 4.339 4.367 502,044 -0.06(-1.34%)
Oct 23, 2015 4.403 4.454 4.403 4.426 553,005 +0.03(+0.63%)
Oct 22, 2015 4.371 4.434 4.371 4.399 689,787 +0.06(+1.28%)
Oct 21, 2015 4.367 4.402 4.333 4.343 553,775 -0.01(-0.27%)
Oct 20, 2015 4.331 4.411 4.304 4.355 949,086 +0.04(+0.82%)
Oct 19, 2015 4.201 4.324 4.201 4.320 948,179 +0.10(+2.25%)
Oct 16, 2015 4.145 4.217 4.118 4.225 792,346 +0.10(+2.40%)
Oct 15, 2015 4.161 4.189 4.102 4.126 835,301 -0.02(-0.48%)
Oct 14, 2015 4.114 4.173 4.114 4.145 490,039 +0.02(+0.48%)
Oct 13, 2015 4.149 4.205 4.110 4.126 582,725 -0.04(-1.04%)
Oct 12, 2015 4.225 4.280 4.157 4.169 426,169 -0.06(-1.40%)
Oct 09, 2015 4.300 4.331 4.217 4.229 628,693 -0.08(-1.75%)
Oct 08, 2015 4.292 4.308 4.240 4.304 559,478 +0.01(+0.18%)
Oct 07, 2015 4.272 4.304 4.236 4.296 849,121 +0.04(+1.02%)
Oct 06, 2015 4.205 4.276 4.201 4.252 856,951 +0.03(+0.66%)
Oct 05, 2015 4.078 4.240 4.062 4.225 854,754 +0.17(+4.30%)
Oct 02, 2015 4.074 4.189 4.007 4.050 943,507 -0.08(-2.01%)
Oct 01, 2015 4.003 4.133 3.991 4.133 1,167,120 +0.13(+3.26%)
Sep 30, 2015 4.003 4.066 3.975 4.003 1,585,412 +0.05(+1.20%)
Sep 29, 2015 4.094 4.094 3.916 3.955 2,734,236 -0.14(-3.39%)
Sep 28, 2015 4.312 4.331 4.080 4.094 2,176,356 -0.25(-5.74%)
Sep 25, 2015 4.355 4.411 4.316 4.343 683,773 -0.01(-0.18%)
Sep 24, 2015 4.335 4.442 4.335 4.351 631,577 -0.02(-0.36%)
Sep 23, 2015 4.335 4.379 4.312 4.367 602,681 +0.04(+0.91%)
Sep 22, 2015 4.276 4.351 4.205 4.328 1,657,021 +0.00(+0.00%)
Sep 21, 2015 4.292 4.343 4.276 4.328 520,600 +0.07(+1.58%)
Sep 18, 2015 4.415 4.430 4.248 4.260 2,493,608 -0.19(-4.36%)
Sep 17, 2015 4.478 4.506 4.454 4.454 414,968 -0.04(-0.88%)
Sep 16, 2015 4.458 4.510 4.438 4.494 515,786 +0.05(+1.16%)
Sep 15, 2015 4.454 4.494 4.430 4.442 437,303 -0.01(-0.27%)
Sep 14, 2015 4.478 4.494 4.426 4.454 614,612 -0.03(-0.71%)
Sep 11, 2015 4.474 4.498 4.438 4.486 494,497 -0.02(-0.35%)
Sep 10, 2015 4.466 4.506 4.442 4.502 524,124 +0.02(+0.53%)
Sep 09, 2015 4.533 4.537 4.454 4.478 527,829 -0.02(-0.35%)
Sep 08, 2015 4.537 4.557 4.486 4.494 413,192 +0.01(+0.27%)
Sep 04, 2015 4.446 4.482 4.482 4.482 594,550 -0.02(-0.35%)
Sep 03, 2015 4.411 4.529 4.411 4.498 550,608 +0.06(+1.25%)
Sep 02, 2015 4.450 4.498 4.395 4.442 595,429 +0.02(+0.45%)
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.