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 -0.11 (-0.54%)
Streaming Delayed Price Updated: 11:52 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 (%)
Feb 28, 2013 4.123 4.199 4.116 4.179 855,766 +0.03(+0.80%)
Feb 27, 2013 4.113 4.183 4.106 4.146 777,856 +0.03(+0.81%)
Feb 26, 2013 4.099 4.129 4.043 4.113 777,070 -0.06(-1.44%)
Feb 22, 2013 4.126 4.173 4.089 4.173 849,527 +0.07(+1.62%)
Feb 21, 2013 4.129 4.159 4.054 4.106 1,325,342 -0.02(-0.57%)
Feb 20, 2013 4.133 4.249 4.129 4.129 1,141,955 -0.02(-0.48%)
Feb 19, 2013 4.119 4.186 4.113 4.149 1,306,350 +0.05(+1.14%)
Feb 15, 2013 4.223 4.236 4.086 4.103 1,376,699 -0.12(-2.77%)
Feb 14, 2013 4.153 4.223 4.153 4.219 708,439 +0.05(+1.12%)
Feb 13, 2013 4.166 4.203 4.119 4.173 777,951 +0.02(+0.56%)
Feb 12, 2013 4.116 4.163 4.089 4.149 721,199 +0.05(+1.22%)
Feb 11, 2013 4.129 4.159 4.096 4.099 581,370 -0.02(-0.57%)
Feb 08, 2013 4.103 4.153 4.066 4.123 663,447 +0.03(+0.82%)
Feb 07, 2013 4.099 4.103 4.046 4.089 709,677 -0.00(-0.08%)
Feb 06, 2013 4.083 4.093 4.056 4.093 820,002 +0.05(+1.15%)
Feb 04, 2013 4.086 4.106 4.043 4.046 829,326 -0.05(-1.30%)
Feb 01, 2013 4.079 4.113 4.076 4.099 1,080,238 +0.02(+0.49%)
Jan 31, 2013 3.989 4.109 3.986 4.079 1,424,955 +0.10(+2.60%)
Jan 30, 2013 4.046 4.046 3.963 3.976 1,141,832 -0.08(-1.89%)
Jan 29, 2013 3.976 4.063 3.956 4.053 919,171 +0.09(+2.19%)
Jan 28, 2013 4.006 4.006 3.953 3.966 865,950 -0.02(-0.59%)
Jan 25, 2013 4.003 4.033 3.953 3.989 1,072,773 -0.02(-0.50%)
Jan 24, 2013 3.999 4.036 3.989 4.009 1,171,354 +0.01(+0.25%)
Jan 23, 2013 3.969 4.003 3.946 3.999 1,495,760 +0.04(+1.01%)
Jan 22, 2013 3.976 3.983 3.936 3.959 1,189,999 +0.00(+0.00%)
Jan 18, 2013 3.946 3.973 3.923 3.959 897,894 +0.02(+0.42%)
Jan 17, 2013 3.966 3.973 3.909 3.943 909,898 +0.00(+0.00%)
Jan 16, 2013 3.906 3.963 3.890 3.943 714,294 +0.04(+0.94%)
Jan 15, 2013 3.859 3.953 3.859 3.906 1,511,185 +0.04(+1.04%)
Jan 14, 2013 3.873 3.929 3.856 3.866 904,169 -0.00(-0.09%)
Jan 11, 2013 3.889 3.916 3.849 3.869 1,200,936 -0.03(-0.77%)
Jan 10, 2013 3.953 3.973 3.874 3.899 1,315,278 -0.05(-1.35%)
Jan 09, 2013 3.933 3.953 3.906 3.953 944,528 +0.05(+1.20%)
Jan 08, 2013 3.889 3.923 3.853 3.906 1,833,417 +0.03(+0.69%)
Jan 07, 2013 3.833 3.916 3.819 3.879 3,279,832 +0.09(+2.47%)
Jan 04, 2013 3.752 3.799 3.743 3.786 568,709 +0.04(+1.16%)
Jan 03, 2013 3.762 3.776 3.719 3.742 584,923 -0.01(-0.27%)
Jan 02, 2013 3.766 3.802 3.722 3.752 1,243,742 +0.04(+1.08%)
Dec 31, 2012 3.632 3.719 3.602 3.712 781,240 +0.08(+2.30%)
Dec 28, 2012 3.602 3.646 3.599 3.629 373,459 +0.00(+0.09%)
Dec 27, 2012 3.669 3.702 3.569 3.626 456,175 -0.04(-1.00%)
Dec 26, 2012 3.686 3.719 3.636 3.662 396,274 -0.03(-0.81%)
Dec 24, 2012 3.682 3.756 3.652 3.692 253,649 -0.00(-0.09%)
Dec 21, 2012 3.669 3.762 3.666 3.696 1,454,528 -0.03(-0.89%)
Dec 20, 2012 3.702 3.736 3.699 3.729 708,715 +0.03(+0.81%)
Dec 19, 2012 3.629 3.716 3.629 3.699 845,113 +0.07(+1.93%)
Dec 18, 2012 3.552 3.629 3.539 3.629 673,716 +0.07(+2.06%)
Dec 17, 2012 3.532 3.569 3.509 3.556 528,293 +0.02(+0.66%)
Dec 14, 2012 3.506 3.546 3.506 3.532 546,593 +0.01(+0.19%)
Dec 13, 2012 3.506 3.536 3.502 3.526 360,493 +0.01(+0.38%)
Dec 12, 2012 3.519 3.519 3.472 3.512 576,468 -0.01(-0.28%)
Dec 11, 2012 3.519 3.569 3.503 3.522 723,471 +0.01(+0.28%)
Dec 10, 2012 3.479 3.526 3.469 3.512 400,118 +0.03(+0.77%)
Dec 07, 2012 3.549 3.549 3.466 3.486 654,252 -0.05(-1.51%)
Dec 06, 2012 3.532 3.542 3.492 3.539 542,078 +0.01(+0.19%)
Dec 05, 2012 3.566 3.576 3.519 3.532 614,864 -0.04(-1.03%)
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.