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 )

19.20 -0.10 (-0.52%)
Streaming Delayed Price Updated: 11:56 AM 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 31, 2018 6.142 6.164 5.913 6.022 2,138,275 -0.12(-1.95%)
Dec 28, 2018 6.131 6.196 6.120 6.142 1,003,354 +0.02(+0.36%)
Dec 27, 2018 6.022 6.125 5.967 6.120 1,222,782 +0.03(+0.54%)
Dec 26, 2018 5.978 6.087 5.946 6.087 1,436,670 +0.11(+1.82%)
Dec 24, 2018 5.880 6.027 5.831 5.978 1,293,461 +0.10(+1.67%)
Dec 21, 2018 5.777 5.916 5.760 5.880 2,113,686 +0.09(+1.51%)
Dec 20, 2018 6.038 6.071 5.782 5.793 2,100,675 -0.26(-4.23%)
Dec 19, 2018 5.984 6.169 5.984 6.049 1,842,513 +0.07(+1.19%)
Dec 18, 2018 6.049 6.158 5.929 5.978 1,751,625 +0.08(+1.29%)
Dec 17, 2018 6.175 6.202 5.875 5.902 2,550,035 -0.29(-4.67%)
Dec 14, 2018 6.234 6.240 6.180 6.191 1,063,540 -0.07(-1.13%)
Dec 13, 2018 6.333 6.354 6.245 6.262 1,037,585 -0.08(-1.29%)
Dec 12, 2018 6.398 6.409 6.338 6.343 840,652 -0.01(-0.17%)
Dec 11, 2018 6.420 6.436 6.327 6.354 855,900 -0.01(-0.17%)
Dec 10, 2018 6.436 6.452 6.305 6.365 1,107,989 -0.07(-1.02%)
Dec 07, 2018 6.431 6.485 6.414 6.431 1,008,308 +0.00(+0.00%)
Dec 06, 2018 6.442 6.491 6.333 6.431 1,543,310 -0.10(-1.50%)
Dec 04, 2018 6.649 6.670 6.529 6.529 1,112,167 -0.13(-1.88%)
Dec 03, 2018 6.660 6.687 6.600 6.654 1,118,459 +0.03(+0.41%)
Nov 30, 2018 6.670 6.698 6.621 6.627 504,429 -0.06(-0.90%)
Nov 29, 2018 6.665 6.720 6.665 6.687 675,631 +0.00(+0.00%)
Nov 28, 2018 6.583 6.698 6.562 6.687 915,755 +0.10(+1.49%)
Nov 27, 2018 6.611 6.643 6.567 6.589 732,336 -0.03(-0.41%)
Nov 26, 2018 6.681 6.725 6.605 6.616 856,779 -0.06(-0.90%)
Nov 23, 2018 6.611 6.687 6.589 6.676 389,194 +0.05(+0.74%)
Nov 21, 2018 6.627 6.627 6.627 0 +0.02(+0.33%)
Nov 20, 2018 6.632 6.665 6.578 6.605 1,547,549 -0.06(-0.90%)
Nov 19, 2018 6.676 6.725 6.654 6.665 1,578,820 -0.02(-0.24%)
Nov 16, 2018 6.692 6.749 6.676 6.681 1,081,890 -0.03(-0.41%)
Nov 15, 2018 6.720 6.802 6.687 6.709 1,153,196 -0.04(-0.57%)
Nov 14, 2018 6.747 6.801 6.730 6.747 1,120,602 +0.07(+0.98%)
Nov 13, 2018 6.714 6.741 6.649 6.681 1,056,415 -0.01(-0.16%)
Nov 12, 2018 6.763 6.785 6.687 6.692 949,256 -0.07(-1.05%)
Nov 09, 2018 6.709 6.763 6.709 6.763 887,935 +0.04(+0.57%)
Nov 08, 2018 6.747 6.872 6.706 6.725 1,321,893 +0.00(+0.00%)
Nov 07, 2018 6.741 6.783 6.693 6.725 1,760,279 +0.01(+0.16%)
Nov 06, 2018 6.741 6.794 6.704 6.714 1,156,761 +0.01(+0.16%)
Nov 05, 2018 6.635 6.751 6.619 6.704 2,222,911 +0.09(+1.36%)
Nov 02, 2018 6.762 6.810 6.608 6.613 1,810,739 -0.05(-0.72%)
Nov 01, 2018 6.624 6.667 6.613 6.661 1,139,784 +0.01(+0.16%)
Oct 31, 2018 6.598 6.720 6.587 6.651 1,511,583 +0.08(+1.29%)
Oct 30, 2018 6.587 6.629 6.513 6.566 1,152,847 +0.02(+0.24%)
Oct 29, 2018 6.651 6.678 6.518 6.550 1,018,462 -0.04(-0.64%)
Oct 26, 2018 6.629 6.651 6.571 6.592 873,435 -0.04(-0.64%)
Oct 25, 2018 6.613 6.704 6.613 6.635 1,057,265 +0.05(+0.81%)
Oct 24, 2018 6.714 6.741 6.582 6.582 763,084 -0.13(-1.90%)
Oct 23, 2018 6.714 6.736 6.645 6.709 722,545 -0.04(-0.55%)
Oct 22, 2018 6.820 6.842 6.746 6.746 541,070 -0.05(-0.70%)
Oct 19, 2018 6.741 6.799 6.725 6.794 829,914 +0.04(+0.55%)
Oct 18, 2018 6.773 6.791 6.730 6.757 405,904 +0.01(+0.08%)
Oct 17, 2018 6.773 6.780 6.746 6.751 483,113 -0.04(-0.55%)
Oct 16, 2018 6.810 6.868 6.778 6.789 596,976 +0.00(+0.00%)
Oct 15, 2018 6.746 6.799 6.736 6.789 469,220 +0.06(+0.95%)
Oct 12, 2018 6.773 6.783 6.704 6.725 842,725 +0.02(+0.24%)
Oct 11, 2018 6.783 6.810 6.709 6.709 986,689 -0.08(-1.25%)
Oct 10, 2018 6.900 6.916 6.783 6.794 545,022 -0.10(-1.46%)
Oct 09, 2018 6.847 6.895 6.847 6.895 604,999 +0.03(+0.46%)
Oct 08, 2018 6.953 6.964 6.852 6.863 716,090 -0.11(-1.60%)
Oct 05, 2018 6.974 6.985 6.943 6.974 405,254 +0.01(+0.15%)
Oct 04, 2018 7.049 7.054 6.916 6.964 917,530 -0.08(-1.20%)
Oct 03, 2018 7.043 7.054 7.017 7.049 353,383 +0.02(+0.23%)
Oct 02, 2018 7.001 7.059 7.001 7.033 370,804 +0.02(+0.23%)
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.