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, 2017 7.074 7.074 6.945 6.950 1,557,456 -0.11(-1.56%)
Mar 30, 2017 7.056 7.120 7.047 7.060 1,099,365 +0.03(+0.39%)
Mar 29, 2017 6.923 7.033 6.883 7.033 871,196 +0.11(+1.53%)
Mar 28, 2017 6.826 6.950 6.826 6.927 953,894 +0.11(+1.69%)
Mar 27, 2017 6.734 6.819 6.724 6.812 539,421 +0.01(+0.14%)
Mar 24, 2017 6.711 6.828 6.651 6.803 938,960 +0.07(+1.02%)
Mar 23, 2017 6.748 6.757 6.707 6.734 800,584 +0.01(+0.21%)
Mar 22, 2017 6.739 6.808 6.649 6.720 1,322,294 -0.02(-0.27%)
Mar 21, 2017 6.886 6.890 6.711 6.739 853,528 -0.11(-1.61%)
Mar 20, 2017 6.923 6.923 6.835 6.849 999,621 -0.08(-1.19%)
Mar 17, 2017 6.881 6.955 6.867 6.932 1,702,898 +0.06(+0.94%)
Mar 16, 2017 6.798 6.905 6.798 6.867 1,344,497 +0.06(+0.88%)
Mar 15, 2017 6.720 6.808 6.693 6.808 1,182,630 +0.12(+1.79%)
Mar 14, 2017 6.803 6.803 6.674 6.688 973,291 -0.13(-1.95%)
Mar 13, 2017 6.789 6.835 6.776 6.821 1,029,859 +0.07(+1.09%)
Mar 10, 2017 6.725 6.755 6.698 6.748 857,662 +0.06(+0.96%)
Mar 09, 2017 6.661 6.730 6.642 6.684 868,212 +0.01(+0.21%)
Mar 08, 2017 6.808 6.867 6.670 6.670 1,037,176 -0.14(-2.02%)
Mar 07, 2017 6.835 6.849 6.798 6.808 962,970 -0.01(-0.20%)
Mar 06, 2017 6.794 6.840 6.757 6.821 826,669 +0.01(+0.20%)
Mar 03, 2017 6.766 6.828 6.748 6.808 1,067,421 +0.05(+0.75%)
Mar 02, 2017 6.743 6.780 6.697 6.757 1,374,820 +0.01(+0.20%)
Mar 01, 2017 6.743 6.777 6.680 6.743 2,076,353 +0.08(+1.22%)
Feb 28, 2017 6.716 6.734 6.626 6.662 1,714,822 -0.04(-0.67%)
Feb 27, 2017 6.806 6.829 6.653 6.707 1,980,527 -0.09(-1.39%)
Feb 24, 2017 6.757 6.842 6.343 6.802 3,371,880 +0.08(+1.20%)
Feb 23, 2017 6.941 6.950 6.707 6.721 2,224,195 -0.22(-3.18%)
Feb 22, 2017 6.838 6.959 6.838 6.941 1,403,012 +0.07(+0.98%)
Feb 21, 2017 6.851 6.896 6.820 6.874 1,106,869 +0.05(+0.73%)
Feb 17, 2017 6.824 6.824 6.824 0 +0.03(+0.40%)
Feb 16, 2017 6.784 6.829 6.757 6.797 1,096,819 -0.00(-0.07%)
Feb 15, 2017 6.748 6.806 6.725 6.802 1,062,068 +0.08(+1.20%)
Feb 14, 2017 6.626 6.730 6.604 6.721 888,551 +0.11(+1.70%)
Feb 13, 2017 6.626 6.659 6.599 6.608 1,073,005 +0.01(+0.20%)
Feb 10, 2017 6.577 6.638 6.527 6.595 1,221,081 +0.08(+1.17%)
Feb 09, 2017 6.532 6.586 6.500 6.518 751,038 -0.02(-0.34%)
Feb 08, 2017 6.514 6.541 6.460 6.541 1,164,934 -0.03(-0.41%)
Feb 07, 2017 6.545 6.604 6.500 6.568 1,044,409 +0.04(+0.62%)
Feb 06, 2017 6.446 6.541 6.415 6.527 1,088,777 +0.03(+0.42%)
Feb 03, 2017 6.500 6.532 6.435 6.500 918,480 +0.07(+1.12%)
Feb 02, 2017 6.514 6.527 6.419 6.428 737,454 -0.12(-1.85%)
Feb 01, 2017 6.406 6.559 6.395 6.550 863,243 +0.19(+3.04%)
Jan 31, 2017 6.442 6.464 6.347 6.356 1,118,228 -0.12(-1.87%)
Jan 30, 2017 6.478 6.482 6.406 6.478 1,189,893 -0.00(-0.07%)
Jan 27, 2017 6.500 6.518 6.438 6.482 650,958 +0.00(+0.07%)
Jan 26, 2017 6.523 6.523 6.460 6.478 859,417 -0.04(-0.55%)
Jan 25, 2017 6.478 6.532 6.437 6.514 1,437,952 +0.09(+1.47%)
Jan 24, 2017 6.410 6.464 6.374 6.419 1,149,062 +0.03(+0.42%)
Jan 23, 2017 6.410 6.437 6.379 6.392 1,154,200 +0.02(+0.28%)
Jan 20, 2017 6.419 6.478 6.361 6.374 1,000,411 -0.04(-0.70%)
Jan 19, 2017 6.428 6.433 6.303 6.419 1,950,264 -0.06(-0.90%)
Jan 18, 2017 6.370 6.482 6.343 6.478 1,483,700 +0.11(+1.69%)
Jan 17, 2017 6.383 6.424 6.352 6.370 767,550 -0.01(-0.21%)
Jan 13, 2017 6.383 6.383 6.383 0 +0.03(+0.42%)
Jan 12, 2017 6.383 6.383 6.303 6.356 617,540 -0.04(-0.56%)
Jan 11, 2017 6.397 6.415 6.325 6.392 543,294 +0.00(+0.00%)
Jan 10, 2017 6.352 6.401 6.318 6.392 966,027 +0.04(+0.64%)
Jan 09, 2017 6.478 6.478 6.347 6.352 795,375 -0.13(-2.01%)
Jan 06, 2017 6.505 6.541 6.460 6.482 628,953 +0.00(+0.07%)
Jan 05, 2017 6.545 6.577 6.469 6.478 868,860 -0.05(-0.76%)
Jan 04, 2017 6.487 6.568 6.446 6.527 2,122,479 +0.06(+0.90%)
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.