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 )

19.41 +0.37 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2016 5.046 5.067 5.016 5.029 1,061,082 -0.02(-0.33%)
Mar 30, 2016 5.025 5.062 4.945 5.046 1,003,818 +0.04(+0.75%)
Mar 29, 2016 4.937 5.025 4.899 5.008 850,408 +0.05(+1.01%)
Mar 28, 2016 4.916 4.974 4.840 4.958 1,362,540 +0.04(+0.85%)
Mar 24, 2016 4.836 4.916 4.916 4.916 608,509 +0.07(+1.38%)
Mar 23, 2016 4.857 4.891 4.840 4.849 719,495 -0.01(-0.17%)
Mar 22, 2016 4.765 4.878 4.736 4.857 906,292 +0.07(+1.40%)
Mar 21, 2016 4.694 4.807 4.694 4.790 379,012 +0.09(+1.96%)
Mar 18, 2016 4.786 4.824 4.694 4.698 1,144,277 -0.06(-1.32%)
Mar 17, 2016 4.753 4.824 4.736 4.761 760,777 +0.02(+0.35%)
Mar 16, 2016 4.769 4.811 4.727 4.744 468,452 -0.02(-0.44%)
Mar 15, 2016 4.799 4.845 4.753 4.765 730,089 -0.04(-0.87%)
Mar 14, 2016 4.803 4.891 4.778 4.807 903,889 +0.03(+0.70%)
Mar 11, 2016 4.782 4.815 4.732 4.774 634,256 +0.01(+0.18%)
Mar 10, 2016 4.686 4.771 4.648 4.765 361,511 +0.11(+2.43%)
Mar 09, 2016 4.803 4.817 4.648 4.652 1,700,894 -0.13(-2.63%)
Mar 08, 2016 4.811 4.832 4.723 4.778 1,729,380 -0.04(-0.87%)
Mar 07, 2016 4.694 4.836 4.690 4.820 828,177 +0.12(+2.58%)
Mar 04, 2016 4.698 4.850 4.698 4.698 816,752 -0.01(-0.27%)
Mar 03, 2016 4.635 4.726 4.564 4.711 427,052 +0.07(+1.44%)
Mar 02, 2016 4.579 4.644 4.513 4.644 596,317 +0.07(+1.51%)
Mar 01, 2016 4.583 4.636 4.526 4.574 603,827 +0.03(+0.72%)
Feb 29, 2016 4.481 4.554 4.420 4.542 1,246,781 +0.06(+1.36%)
Feb 26, 2016 4.383 4.570 4.322 4.481 2,029,139 +0.13(+2.90%)
Feb 25, 2016 4.212 4.379 4.212 4.354 687,521 +0.14(+3.28%)
Feb 24, 2016 4.159 4.240 4.053 4.216 418,054 +0.00(+0.00%)
Feb 23, 2016 4.216 4.232 4.163 4.216 471,636 +0.01(+0.19%)
Feb 22, 2016 4.354 4.359 4.179 4.208 846,088 -0.04(-0.96%)
Feb 19, 2016 4.273 4.314 4.204 4.249 579,629 -0.05(-1.23%)
Feb 18, 2016 4.338 4.363 4.261 4.302 317,863 -0.02(-0.56%)
Feb 17, 2016 4.232 4.363 4.220 4.326 528,531 +0.12(+2.91%)
Feb 16, 2016 4.269 4.283 4.179 4.204 588,844 -0.02(-0.58%)
Feb 12, 2016 4.102 4.228 4.228 4.228 661,852 +0.14(+3.49%)
Feb 11, 2016 4.110 4.159 4.041 4.086 858,419 -0.08(-1.95%)
Feb 10, 2016 4.236 4.257 4.151 4.167 663,092 -0.04(-0.87%)
Feb 09, 2016 4.175 4.245 4.130 4.204 646,167 -0.02(-0.39%)
Feb 08, 2016 4.330 4.359 4.212 4.220 887,282 -0.18(-3.99%)
Feb 05, 2016 4.375 4.464 4.367 4.395 461,335 +0.01(+0.19%)
Feb 04, 2016 4.334 4.416 4.306 4.387 645,212 +0.07(+1.51%)
Feb 03, 2016 4.334 4.383 4.175 4.322 581,519 +0.00(+0.09%)
Feb 02, 2016 4.391 4.392 4.314 4.318 705,204 -0.12(-2.66%)
Feb 01, 2016 4.456 4.477 4.379 4.436 609,245 -0.04(-0.82%)
Jan 29, 2016 4.359 4.554 4.342 4.473 745,128 +0.11(+2.62%)
Jan 28, 2016 4.416 4.464 4.322 4.359 456,597 -0.04(-0.93%)
Jan 27, 2016 4.379 4.432 4.326 4.399 609,947 -0.08(-1.82%)
Jan 26, 2016 4.444 4.487 4.420 4.481 433,417 +0.05(+1.20%)
Jan 25, 2016 4.501 4.530 4.416 4.428 603,824 -0.08(-1.72%)
Jan 22, 2016 4.412 4.521 4.412 4.505 566,492 +0.15(+3.56%)
Jan 21, 2016 4.196 4.452 4.175 4.350 1,316,519 +0.16(+3.89%)
Jan 20, 2016 4.236 4.297 4.094 4.187 1,797,997 -0.13(-2.93%)
Jan 19, 2016 4.477 4.506 4.314 4.314 1,167,359 -0.13(-2.84%)
Jan 15, 2016 4.310 4.440 4.440 4.440 1,514,699 +0.04(+1.02%)
Jan 14, 2016 4.509 4.517 4.342 4.395 1,630,457 -0.12(-2.71%)
Jan 13, 2016 4.705 4.746 4.493 4.517 990,247 -0.24(-4.97%)
Jan 12, 2016 4.880 4.880 4.631 4.754 1,062,982 -0.09(-1.77%)
Jan 11, 2016 4.908 4.937 4.799 4.839 788,291 -0.05(-1.08%)
Jan 08, 2016 4.970 5.018 4.880 4.892 972,770 -0.06(-1.15%)
Jan 07, 2016 4.892 4.978 4.888 4.949 802,402 -0.03(-0.65%)
Jan 06, 2016 4.978 5.047 4.974 4.982 540,988 -0.07(-1.29%)
Jan 05, 2016 4.982 5.059 4.929 5.047 468,601 +0.07(+1.31%)
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.