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 )

19.17 -0.13 (-0.67%)
Streaming Delayed Price Updated: 1:21 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 (%)
Dec 30, 2016 6.347 6.347 6.347 0 -0.03(-0.42%)
Dec 29, 2016 6.356 6.401 6.343 6.374 522,023 +0.04(+0.57%)
Dec 28, 2016 6.415 6.451 6.334 6.338 538,026 -0.07(-1.12%)
Dec 27, 2016 6.298 6.415 6.293 6.410 809,266 +0.12(+1.86%)
Dec 23, 2016 6.293 6.293 6.293 0 +0.09(+1.52%)
Dec 22, 2016 6.208 6.208 6.161 6.199 626,923 -0.01(-0.14%)
Dec 21, 2016 6.217 6.224 6.175 6.208 586,717 +0.00(+0.07%)
Dec 20, 2016 6.217 6.226 6.136 6.204 758,785 +0.00(+0.07%)
Dec 19, 2016 6.082 6.222 6.069 6.199 1,393,782 +0.15(+2.45%)
Dec 16, 2016 6.073 6.127 6.037 6.051 2,577,401 -0.03(-0.52%)
Dec 15, 2016 6.019 6.096 6.019 6.082 954,289 +0.06(+0.97%)
Dec 14, 2016 6.051 6.069 6.015 6.024 823,112 -0.02(-0.30%)
Dec 13, 2016 6.109 6.118 5.992 6.042 1,061,246 -0.04(-0.67%)
Dec 12, 2016 6.150 6.179 6.037 6.082 1,082,704 -0.07(-1.10%)
Dec 09, 2016 6.177 6.177 6.100 6.150 1,091,653 -0.03(-0.51%)
Dec 08, 2016 6.127 6.197 6.069 6.181 854,905 +0.07(+1.10%)
Dec 07, 2016 6.105 6.141 6.069 6.114 744,176 -0.01(-0.22%)
Dec 06, 2016 6.150 6.177 6.082 6.127 867,449 -0.05(-0.87%)
Dec 05, 2016 6.132 6.181 6.105 6.181 928,355 +0.09(+1.40%)
Dec 02, 2016 6.136 6.163 6.069 6.096 585,590 -0.07(-1.17%)
Dec 01, 2016 6.177 6.233 6.132 6.168 710,370 +0.02(+0.37%)
Nov 30, 2016 6.208 6.231 6.109 6.145 686,800 -0.05(-0.80%)
Nov 29, 2016 6.190 6.208 6.172 6.195 601,969 +0.00(+0.07%)
Nov 28, 2016 6.231 6.244 6.150 6.190 732,197 -0.04(-0.65%)
Nov 25, 2016 6.159 6.231 6.111 6.231 556,763 +0.09(+1.47%)
Nov 23, 2016 6.141 6.141 6.141 0 +0.01(+0.15%)
Nov 22, 2016 6.190 6.197 6.123 6.132 709,256 -0.04(-0.58%)
Nov 21, 2016 6.253 6.262 6.147 6.168 2,084,353 -0.04(-0.72%)
Nov 18, 2016 6.141 6.213 6.100 6.213 853,013 +0.09(+1.40%)
Nov 17, 2016 6.109 6.150 6.091 6.127 717,908 +0.04(+0.59%)
Nov 16, 2016 6.060 6.127 6.060 6.091 508,141 +0.00(+0.07%)
Nov 15, 2016 6.136 6.136 6.042 6.087 479,163 -0.05(-0.88%)
Nov 14, 2016 6.087 6.186 6.087 6.141 478,034 +0.04(+0.74%)
Nov 11, 2016 6.010 6.123 6.010 6.096 512,740 +0.05(+0.89%)
Nov 10, 2016 6.010 6.064 5.983 6.042 637,518 +0.08(+1.28%)
Nov 09, 2016 5.686 5.985 5.623 5.965 1,006,877 +0.17(+2.95%)
Nov 08, 2016 5.777 5.807 5.719 5.794 814,254 +0.01(+0.15%)
Nov 07, 2016 5.698 5.820 5.698 5.785 842,108 +0.12(+2.09%)
Nov 04, 2016 5.763 5.825 5.649 5.667 1,018,448 -0.04(-0.62%)
Nov 03, 2016 5.930 5.939 5.678 5.702 1,056,022 -0.24(-3.99%)
Nov 02, 2016 5.974 6.053 5.935 5.939 492,480 -0.06(-1.02%)
Nov 01, 2016 6.080 6.080 5.983 6.001 714,835 -0.02(-0.36%)
Oct 31, 2016 6.067 6.067 6.018 6.023 653,597 -0.02(-0.36%)
Oct 28, 2016 5.974 6.053 5.957 6.045 899,779 +0.08(+1.40%)
Oct 27, 2016 5.983 5.992 5.961 5.961 1,047,408 +0.00(+0.00%)
Oct 26, 2016 5.939 5.987 5.930 5.961 729,104 -0.00(-0.07%)
Oct 25, 2016 5.974 5.974 5.930 5.965 710,824 -0.01(-0.22%)
Oct 24, 2016 5.987 6.001 5.961 5.979 476,614 +0.00(+0.00%)
Oct 21, 2016 5.948 5.987 5.926 5.979 366,799 +0.05(+0.81%)
Oct 20, 2016 5.974 5.974 5.904 5.930 410,581 -0.06(-1.03%)
Oct 19, 2016 5.948 5.996 5.938 5.992 705,639 +0.05(+0.81%)
Oct 18, 2016 5.930 5.955 5.913 5.944 405,851 +0.04(+0.67%)
Oct 17, 2016 5.900 5.926 5.886 5.904 639,793 -0.02(-0.37%)
Oct 14, 2016 5.926 5.957 5.908 5.926 425,052 +0.02(+0.30%)
Oct 13, 2016 5.926 5.935 5.895 5.908 546,896 -0.04(-0.59%)
Oct 12, 2016 5.961 5.970 5.926 5.944 624,878 -0.01(-0.15%)
Oct 11, 2016 5.979 5.992 5.944 5.952 584,218 -0.03(-0.44%)
Oct 10, 2016 6.005 6.018 5.974 5.979 393,642 -0.00(-0.07%)
Oct 07, 2016 5.996 5.996 5.961 5.983 664,126 +0.00(+0.00%)
Oct 06, 2016 5.979 5.983 5.926 5.983 573,749 +0.00(+0.07%)
Oct 05, 2016 5.979 5.992 5.957 5.979 685,433 +0.04(+0.59%)
Oct 04, 2016 5.987 5.996 5.922 5.944 700,225 -0.03(-0.51%)
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.