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 )

19.27 -0.04 (-0.18%)
Streaming Delayed Price Updated: 10:15 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, 2019 7.619 7.646 7.548 7.624 1,771,278 +0.01(+0.07%)
Feb 27, 2019 7.635 7.646 7.581 7.619 1,694,906 -0.01(-0.14%)
Feb 26, 2019 7.646 7.646 7.542 7.630 2,063,242 -0.02(-0.21%)
Feb 25, 2019 7.602 7.717 7.521 7.646 2,410,369 +0.07(+0.93%)
Feb 22, 2019 7.259 7.619 7.188 7.575 3,273,547 +0.40(+5.54%)
Feb 21, 2019 7.178 7.205 7.167 7.178 1,117,747 +0.03(+0.38%)
Feb 20, 2019 7.118 7.161 7.118 7.150 761,458 +0.05(+0.69%)
Feb 19, 2019 7.052 7.107 7.041 7.101 907,582 +0.05(+0.77%)
Feb 15, 2019 7.036 7.069 7.025 7.047 901,616 +0.03(+0.39%)
Feb 14, 2019 7.052 7.080 7.003 7.020 822,292 -0.04(-0.62%)
Feb 13, 2019 7.063 7.101 7.030 7.063 713,641 +0.00(+0.00%)
Feb 12, 2019 7.052 7.090 7.030 7.063 845,314 +0.02(+0.23%)
Feb 11, 2019 7.118 7.167 7.025 7.047 1,293,169 -0.06(-0.84%)
Feb 08, 2019 7.041 7.123 7.041 7.107 676,304 +0.04(+0.62%)
Feb 07, 2019 7.107 7.129 6.992 7.063 972,377 -0.06(-0.84%)
Feb 06, 2019 7.216 7.227 7.107 7.123 959,141 -0.08(-1.06%)
Feb 05, 2019 7.161 7.199 7.139 7.199 813,882 +0.06(+0.84%)
Feb 04, 2019 7.080 7.188 7.071 7.139 1,015,451 +0.07(+0.92%)
Feb 01, 2019 7.156 7.183 7.047 7.074 854,791 -0.08(-1.14%)
Jan 31, 2019 7.047 7.156 7.041 7.156 1,170,355 +0.09(+1.31%)
Jan 30, 2019 6.965 7.074 6.954 7.063 918,951 +0.11(+1.65%)
Jan 29, 2019 6.949 7.003 6.932 6.949 642,182 +0.00(+0.00%)
Jan 28, 2019 6.900 6.963 6.883 6.949 690,816 +0.04(+0.63%)
Jan 25, 2019 6.905 6.922 6.837 6.905 887,477 +0.01(+0.16%)
Jan 24, 2019 6.802 6.905 6.796 6.894 976,801 +0.10(+1.44%)
Jan 23, 2019 6.780 6.807 6.753 6.796 648,227 +0.04(+0.56%)
Jan 22, 2019 6.780 6.802 6.731 6.758 1,424,655 -0.01(-0.08%)
Jan 18, 2019 6.736 6.775 6.709 6.764 568,514 +0.06(+0.89%)
Jan 17, 2019 6.622 6.720 6.595 6.704 680,821 +0.04(+0.65%)
Jan 16, 2019 6.540 6.693 6.540 6.660 948,978 +0.12(+1.83%)
Jan 15, 2019 6.535 6.568 6.498 6.540 512,714 +0.00(+0.00%)
Jan 14, 2019 6.633 6.687 6.524 6.540 888,369 -0.09(-1.40%)
Jan 11, 2019 6.584 6.644 6.562 6.633 556,578 +0.02(+0.33%)
Jan 10, 2019 6.546 6.682 6.540 6.611 583,426 +0.06(+0.91%)
Jan 09, 2019 6.617 6.649 6.540 6.551 765,865 -0.06(-0.91%)
Jan 08, 2019 6.568 6.628 6.551 6.611 966,393 +0.07(+1.00%)
Jan 07, 2019 6.366 6.551 6.350 6.546 977,236 +0.19(+2.91%)
Jan 04, 2019 6.225 6.372 6.225 6.361 984,983 +0.17(+2.82%)
Jan 03, 2019 6.105 6.246 6.105 6.186 845,031 +0.07(+1.16%)
Jan 02, 2019 5.996 6.176 5.963 6.116 698,233 +0.10(+1.63%)
Dec 31, 2018 6.137 6.159 5.909 6.018 2,139,824 -0.12(-1.95%)
Dec 28, 2018 6.127 6.192 6.116 6.137 1,004,081 +0.02(+0.36%)
Dec 27, 2018 6.018 6.121 5.963 6.116 1,223,668 +0.03(+0.54%)
Dec 26, 2018 5.974 6.083 5.941 6.083 1,437,711 +0.11(+1.82%)
Dec 24, 2018 5.876 6.023 5.827 5.974 1,294,398 +0.10(+1.67%)
Dec 21, 2018 5.773 5.911 5.756 5.876 2,115,218 +0.09(+1.51%)
Dec 20, 2018 6.034 6.067 5.778 5.789 2,102,197 -0.26(-4.23%)
Dec 19, 2018 5.979 6.165 5.979 6.045 1,843,848 +0.07(+1.19%)
Dec 18, 2018 6.045 6.154 5.925 5.974 1,752,894 +0.08(+1.29%)
Dec 17, 2018 6.170 6.197 5.871 5.898 2,551,883 -0.29(-4.67%)
Dec 14, 2018 6.230 6.235 6.176 6.186 1,064,311 -0.07(-1.13%)
Dec 13, 2018 6.328 6.350 6.241 6.257 1,038,337 -0.08(-1.29%)
Dec 12, 2018 6.393 6.404 6.333 6.339 841,261 -0.01(-0.17%)
Dec 11, 2018 6.415 6.431 6.323 6.350 856,521 -0.01(-0.17%)
Dec 10, 2018 6.431 6.448 6.301 6.361 1,108,791 -0.07(-1.02%)
Dec 07, 2018 6.426 6.480 6.410 6.426 1,009,039 +0.00(+0.00%)
Dec 06, 2018 6.437 6.486 6.328 6.426 1,544,428 -0.10(-1.50%)
Dec 04, 2018 6.644 6.666 6.524 6.524 1,112,973 -0.13(-1.88%)
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.