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 (%)
Mar 29, 2018 6.118 6.118 6.118 0 +0.04(+0.67%)
Mar 28, 2018 6.082 6.133 6.047 6.077 841,810 +0.02(+0.33%)
Mar 27, 2018 6.093 6.133 6.037 6.057 789,736 -0.03(-0.42%)
Mar 26, 2018 6.173 6.189 6.067 6.082 521,483 -0.03(-0.41%)
Mar 23, 2018 6.219 6.234 6.108 6.108 516,515 -0.11(-1.71%)
Mar 22, 2018 6.133 6.305 6.128 6.214 595,922 +0.08(+1.24%)
Mar 21, 2018 6.088 6.153 6.082 6.138 409,858 +0.04(+0.58%)
Mar 20, 2018 6.077 6.148 6.047 6.103 687,912 +0.03(+0.50%)
Mar 19, 2018 6.082 6.108 6.027 6.072 430,581 -0.01(-0.17%)
Mar 16, 2018 6.032 6.113 5.991 6.082 737,092 +0.07(+1.09%)
Mar 15, 2018 6.128 6.133 5.976 6.017 687,631 -0.10(-1.65%)
Mar 14, 2018 6.219 6.229 6.108 6.118 523,394 -0.10(-1.55%)
Mar 13, 2018 6.214 6.234 6.131 6.214 766,823 +0.02(+0.33%)
Mar 12, 2018 6.194 6.244 6.143 6.194 721,810 +0.00(+0.00%)
Mar 09, 2018 6.199 6.222 6.163 6.194 521,129 +0.03(+0.41%)
Mar 08, 2018 6.123 6.184 6.118 6.168 582,028 +0.08(+1.33%)
Mar 07, 2018 6.067 6.088 732,263 -0.07(-1.15%)
Mar 06, 2018 6.209 6.234 6.133 6.158 631,991 -0.05(-0.73%)
Mar 05, 2018 6.037 6.270 6.032 6.204 1,409,145 +0.18(+2.94%)
Mar 02, 2018 5.890 6.093 5.840 6.027 1,145,374 +0.17(+2.94%)
Mar 01, 2018 5.953 5.968 5.742 5.855 1,445,774 -0.08(-1.33%)
Feb 28, 2018 6.003 6.037 5.934 5.934 1,037,851 -0.06(-0.99%)
Feb 27, 2018 6.042 6.072 5.988 5.993 777,023 -0.05(-0.81%)
Feb 26, 2018 6.057 6.111 6.003 6.042 987,409 -0.02(-0.41%)
Feb 23, 2018 6.116 6.116 5.974 6.067 1,091,739 -0.04(-0.73%)
Feb 22, 2018 6.131 6.141 6.062 6.111 628,345 -0.01(-0.16%)
Feb 21, 2018 6.131 6.195 6.121 6.121 484,620 +0.01(+0.24%)
Feb 20, 2018 6.200 6.215 6.082 6.106 486,815 -0.10(-1.67%)
Feb 16, 2018 6.210 6.210 6.210 0 +0.08(+1.37%)
Feb 15, 2018 6.200 6.200 6.073 6.126 701,868 -0.06(-0.96%)
Feb 14, 2018 6.175 6.234 6.094 6.185 861,179 -0.00(-0.08%)
Feb 13, 2018 5.993 6.205 5.988 6.190 727,691 +0.08(+1.29%)
Feb 12, 2018 6.106 6.150 6.074 6.111 908,337 +0.03(+0.57%)
Feb 09, 2018 6.234 6.249 6.027 6.077 887,638 -0.11(-1.75%)
Feb 08, 2018 6.303 6.333 6.180 6.185 647,288 -0.10(-1.64%)
Feb 07, 2018 6.402 6.402 6.244 6.288 1,640,391 +0.11(+1.75%)
Feb 06, 2018 5.934 6.246 5.934 6.180 1,124,414 +0.14(+2.37%)
Feb 05, 2018 6.180 6.204 5.845 6.037 2,089,317 -0.21(-3.31%)
Feb 02, 2018 6.313 6.352 6.219 6.244 868,384 -0.14(-2.24%)
Feb 01, 2018 6.249 6.387 6.244 6.387 582,334 +0.14(+2.29%)
Jan 31, 2018 6.377 6.382 6.229 6.244 867,265 -0.09(-1.48%)
Jan 30, 2018 6.406 6.416 6.325 6.338 523,535 -0.08(-1.23%)
Jan 29, 2018 6.451 6.451 6.402 6.416 505,128 -0.03(-0.53%)
Jan 26, 2018 6.451 6.485 6.411 6.451 753,774 +0.00(+0.08%)
Jan 25, 2018 6.500 6.515 6.490 6.446 618,745 -0.04(-0.61%)
Jan 24, 2018 6.520 6.530 6.475 6.485 530,590 -0.01(-0.23%)
Jan 23, 2018 6.495 6.535 6.470 6.500 601,750 +0.01(+0.23%)
Jan 22, 2018 6.456 6.500 6.441 6.485 653,599 +0.03(+0.53%)
Jan 19, 2018 6.451 6.475 6.412 6.451 724,596 +0.00(+0.00%)
Jan 18, 2018 6.451 6.485 6.431 6.451 637,294 +0.02(+0.31%)
Jan 17, 2018 6.426 6.461 6.416 6.431 670,928 -0.00(-0.08%)
Jan 16, 2018 6.402 6.461 6.362 6.436 1,086,731 +0.03(+0.54%)
Jan 12, 2018 6.402 6.402 6.402 0 -0.01(-0.23%)
Jan 11, 2018 6.367 6.426 6.333 6.416 645,982 +0.05(+0.77%)
Jan 10, 2018 6.441 6.441 6.357 6.367 573,244 -0.05(-0.84%)
Jan 09, 2018 6.451 6.466 6.387 6.421 720,115 -0.01(-0.23%)
Jan 08, 2018 6.402 6.466 6.352 6.436 835,754 +0.04(+0.62%)
Jan 05, 2018 6.402 6.431 6.362 6.397 803,108 +0.01(+0.15%)
Jan 04, 2018 6.466 6.495 6.387 6.387 736,105 -0.06(-0.92%)
Jan 03, 2018 6.579 6.579 6.441 6.446 875,214 -0.08(-1.21%)
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.