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 )

19.25 -0.05 (-0.25%)
Streaming Delayed Price Updated: 9:46 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, 2019 7.005 7.097 7.005 7.056 1,392,037 +0.06(+0.80%)
Mar 28, 2019 6.950 7.005 6.941 7.000 1,006,941 +0.07(+0.96%)
Mar 27, 2019 6.972 6.983 6.905 6.933 1,379,678 -0.01(-0.08%)
Mar 26, 2019 6.933 6.983 6.927 6.939 917,820 +0.04(+0.65%)
Mar 25, 2019 6.855 6.936 6.845 6.894 963,468 +0.04(+0.57%)
Mar 22, 2019 6.944 6.964 6.822 6.855 1,376,247 -0.09(-1.28%)
Mar 21, 2019 6.905 6.994 6.905 6.944 2,581,492 +0.03(+0.48%)
Mar 20, 2019 6.939 6.989 6.905 6.911 1,139,561 -0.03(-0.40%)
Mar 19, 2019 7.050 7.067 6.916 6.939 1,599,553 -0.07(-1.03%)
Mar 18, 2019 6.911 7.044 6.866 7.011 2,512,120 +0.16(+2.28%)
Mar 15, 2019 6.877 6.927 6.788 6.855 2,895,144 -0.05(-0.73%)
Mar 14, 2019 6.866 7.044 6.805 6.905 3,628,645 +0.07(+1.06%)
Mar 13, 2019 6.838 6.933 6.654 6.833 9,671,338 +0.06(+0.91%)
Mar 12, 2019 7.451 7.490 6.660 6.771 18,492,716 -0.66(-8.92%)
Mar 11, 2019 7.468 7.468 7.362 7.435 1,294,602 +0.06(+0.83%)
Mar 08, 2019 7.357 7.396 7.340 7.373 1,045,553 -0.01(-0.08%)
Mar 07, 2019 7.396 7.404 7.362 7.379 732,447 -0.01(-0.08%)
Mar 06, 2019 7.412 7.446 7.373 7.384 718,178 -0.03(-0.45%)
Mar 05, 2019 7.485 7.517 7.362 7.418 1,672,455 -0.09(-1.19%)
Mar 04, 2019 7.490 7.535 7.412 7.507 801,406 +0.04(+0.52%)
Mar 01, 2019 7.685 7.691 7.457 7.468 1,136,525 -0.16(-2.12%)
Feb 28, 2019 7.624 7.651 7.553 7.630 1,769,995 +0.01(+0.07%)
Feb 27, 2019 7.641 7.651 7.586 7.624 1,693,679 -0.01(-0.14%)
Feb 26, 2019 7.651 7.651 7.548 7.635 2,061,748 -0.02(-0.21%)
Feb 25, 2019 7.608 7.722 7.526 7.651 2,408,624 +0.07(+0.93%)
Feb 22, 2019 7.264 7.624 7.194 7.581 3,271,177 +0.40(+5.54%)
Feb 21, 2019 7.183 7.210 7.172 7.183 1,116,938 +0.03(+0.38%)
Feb 20, 2019 7.123 7.166 7.123 7.155 760,907 +0.05(+0.69%)
Feb 19, 2019 7.057 7.112 7.046 7.106 906,925 +0.05(+0.77%)
Feb 15, 2019 7.041 7.074 7.030 7.052 900,963 +0.03(+0.39%)
Feb 14, 2019 7.057 7.085 7.008 7.025 821,697 -0.04(-0.62%)
Feb 13, 2019 7.068 7.106 7.036 7.068 713,124 +0.00(+0.00%)
Feb 12, 2019 7.057 7.096 7.036 7.068 844,702 +0.02(+0.23%)
Feb 11, 2019 7.123 7.172 7.030 7.052 1,292,233 -0.06(-0.84%)
Feb 08, 2019 7.046 7.128 7.046 7.112 675,814 +0.04(+0.62%)
Feb 07, 2019 7.112 7.134 6.997 7.068 971,673 -0.06(-0.84%)
Feb 06, 2019 7.221 7.232 7.112 7.128 958,447 -0.08(-1.06%)
Feb 05, 2019 7.166 7.205 7.145 7.205 813,293 +0.06(+0.84%)
Feb 04, 2019 7.085 7.194 7.076 7.145 1,014,716 +0.07(+0.92%)
Feb 01, 2019 7.161 7.188 7.052 7.079 854,172 -0.08(-1.14%)
Jan 31, 2019 7.052 7.161 7.046 7.161 1,169,507 +0.09(+1.31%)
Jan 30, 2019 6.970 7.079 6.959 7.068 918,285 +0.11(+1.65%)
Jan 29, 2019 6.954 7.008 6.937 6.954 641,717 +0.00(+0.00%)
Jan 28, 2019 6.905 6.968 6.888 6.954 690,316 +0.04(+0.63%)
Jan 25, 2019 6.910 6.927 6.842 6.910 886,834 +0.01(+0.16%)
Jan 24, 2019 6.807 6.910 6.801 6.899 976,094 +0.10(+1.44%)
Jan 23, 2019 6.785 6.812 6.758 6.801 647,758 +0.04(+0.56%)
Jan 22, 2019 6.785 6.807 6.736 6.763 1,423,623 -0.01(-0.08%)
Jan 18, 2019 6.741 6.779 6.714 6.769 568,102 +0.06(+0.89%)
Jan 17, 2019 6.627 6.725 6.600 6.709 680,328 +0.04(+0.65%)
Jan 16, 2019 6.545 6.698 6.545 6.665 948,290 +0.12(+1.83%)
Jan 15, 2019 6.540 6.572 6.502 6.545 512,343 +0.00(+0.00%)
Jan 14, 2019 6.638 6.692 6.529 6.545 887,726 -0.09(-1.40%)
Jan 11, 2019 6.589 6.649 6.567 6.638 556,175 +0.02(+0.33%)
Jan 10, 2019 6.551 6.687 6.545 6.616 583,004 +0.06(+0.91%)
Jan 09, 2019 6.621 6.654 6.545 6.556 765,310 -0.06(-0.91%)
Jan 08, 2019 6.572 6.632 6.556 6.616 965,693 +0.07(+1.00%)
Jan 07, 2019 6.371 6.556 6.354 6.551 976,529 +0.19(+2.91%)
Jan 04, 2019 6.229 6.376 6.229 6.365 984,270 +0.17(+2.82%)
Jan 03, 2019 6.109 6.251 6.109 6.191 844,419 +0.07(+1.16%)
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.