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 )

19.09 -0.21 (-1.11%)
Streaming Delayed Price Updated: 3:21 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, 2020 9.152 9.179 8.950 8.970 1,132,677 -0.18(-1.98%)
Nov 27, 2020 9.078 9.196 9.078 9.152 674,401 +0.11(+1.19%)
Nov 25, 2020 8.984 9.071 8.917 9.044 608,225 +0.07(+0.75%)
Nov 24, 2020 9.024 9.098 8.896 8.977 1,174,937 +0.14(+1.60%)
Nov 23, 2020 8.728 8.896 8.708 8.836 762,427 +0.17(+1.94%)
Nov 20, 2020 8.701 8.715 8.628 8.668 584,431 -0.06(-0.69%)
Nov 19, 2020 8.587 8.728 8.577 8.728 835,429 +0.17(+2.04%)
Nov 18, 2020 8.715 8.849 8.554 8.554 1,118,241 -0.15(-1.78%)
Nov 17, 2020 8.661 8.728 8.594 8.708 952,121 +0.04(+0.47%)
Nov 16, 2020 8.587 8.796 8.506 8.668 1,602,534 +0.31(+3.70%)
Nov 13, 2020 8.278 8.359 8.231 8.359 864,601 +0.11(+1.39%)
Nov 12, 2020 8.305 8.352 8.204 8.244 1,677,362 -0.09(-1.05%)
Nov 11, 2020 8.110 8.352 8.056 8.332 2,401,244 +0.28(+3.42%)
Nov 10, 2020 7.774 8.083 7.767 8.056 1,290,342 +0.33(+4.26%)
Nov 09, 2020 8.056 8.110 7.557 7.726 2,419,282 +0.06(+0.79%)
Nov 06, 2020 7.962 7.962 7.605 7.666 1,768,165 -0.24(-2.98%)
Nov 05, 2020 7.882 8.006 7.875 7.901 1,912,038 +0.10(+1.26%)
Nov 04, 2020 7.633 7.882 7.444 7.803 1,231,609 +0.12(+1.53%)
Nov 03, 2020 7.607 7.731 7.522 7.686 1,061,299 +0.18(+2.35%)
Nov 02, 2020 7.418 7.650 7.398 7.509 1,119,580 +0.19(+2.59%)
Oct 30, 2020 7.215 7.320 7.078 7.320 1,662,490 +0.01(+0.09%)
Oct 29, 2020 7.248 7.349 7.195 7.313 1,412,059 +0.04(+0.54%)
Oct 28, 2020 7.287 7.392 7.209 7.274 1,215,956 -0.14(-1.85%)
Oct 27, 2020 7.411 7.503 7.359 7.411 873,345 +0.03(+0.35%)
Oct 26, 2020 7.457 7.490 7.287 7.385 752,117 -0.15(-1.99%)
Oct 23, 2020 7.450 7.548 7.418 7.535 517,338 +0.16(+2.13%)
Oct 22, 2020 7.320 7.385 7.241 7.378 741,922 +0.04(+0.53%)
Oct 21, 2020 7.398 7.421 7.326 7.339 661,542 -0.06(-0.79%)
Oct 20, 2020 7.457 7.457 7.359 7.398 823,735 -0.01(-0.09%)
Oct 19, 2020 7.601 7.633 7.398 7.405 1,067,626 -0.20(-2.58%)
Oct 16, 2020 7.692 7.738 7.601 7.601 720,540 -0.13(-1.69%)
Oct 15, 2020 7.738 7.803 7.725 7.731 554,363 -0.07(-0.92%)
Oct 14, 2020 7.764 7.836 7.738 7.803 742,791 +0.04(+0.51%)
Oct 13, 2020 7.777 7.823 7.738 7.764 608,096 -0.05(-0.67%)
Oct 12, 2020 7.921 7.940 7.744 7.816 792,843 -0.05(-0.66%)
Oct 09, 2020 7.875 7.915 7.823 7.869 816,173 -0.01(-0.08%)
Oct 08, 2020 7.731 7.882 7.712 7.875 1,091,533 +0.16(+2.12%)
Oct 07, 2020 7.771 7.793 7.679 7.712 703,867 +0.02(+0.25%)
Oct 06, 2020 7.842 7.842 7.669 7.692 986,304 -0.09(-1.18%)
Oct 05, 2020 7.744 7.813 7.731 7.784 1,009,030 +0.10(+1.28%)
Oct 02, 2020 7.653 7.744 7.405 7.686 1,195,493 -0.07(-0.84%)
Oct 01, 2020 7.627 7.757 7.542 7.751 756,577 +0.19(+2.51%)
Sep 30, 2020 7.516 7.646 7.516 7.561 995,919 +0.06(+0.78%)
Sep 29, 2020 7.490 7.555 7.431 7.503 808,161 +0.01(+0.17%)
Sep 28, 2020 7.431 7.542 7.424 7.490 991,562 +0.12(+1.69%)
Sep 25, 2020 7.189 7.378 7.156 7.365 635,311 +0.18(+2.45%)
Sep 24, 2020 7.189 7.325 7.062 7.189 912,140 -0.01(-0.18%)
Sep 23, 2020 7.431 7.460 7.177 7.202 723,268 -0.23(-3.08%)
Sep 22, 2020 7.378 7.490 7.378 7.431 571,038 +0.07(+0.98%)
Sep 21, 2020 7.313 7.418 7.300 7.359 1,055,697 -0.16(-2.09%)
Sep 18, 2020 7.614 7.640 7.496 7.516 891,609 -0.04(-0.52%)
Sep 17, 2020 7.470 7.620 7.450 7.555 819,047 -0.12(-1.53%)
Sep 16, 2020 7.686 7.777 7.646 7.673 683,443 +0.00(+0.00%)
Sep 15, 2020 7.679 7.743 7.633 7.673 559,325 +0.04(+0.51%)
Sep 14, 2020 7.483 7.686 7.483 7.633 869,804 +0.16(+2.19%)
Sep 11, 2020 7.444 7.522 7.408 7.470 823,212 +0.09(+1.24%)
Sep 10, 2020 7.385 7.503 7.346 7.378 1,183,958 -0.01(-0.09%)
Sep 09, 2020 7.385 7.463 7.342 7.385 871,627 +0.10(+1.35%)
Sep 08, 2020 7.124 7.385 7.039 7.287 1,224,596 +0.15(+2.11%)
Sep 04, 2020 7.280 7.320 7.026 7.137 1,376,508 -0.08(-1.09%)
Sep 03, 2020 7.385 7.444 7.176 7.215 1,076,983 -0.19(-2.56%)
Sep 02, 2020 7.333 7.457 7.307 7.405 844,061 +0.03(+0.44%)
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.