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 )

19.16 -0.14 (-0.75%)
Streaming Delayed Price Updated: 11:05 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 31, 2021 11.14 11.17 11.02 11.02 785,179 -0.09(-0.80%)
Mar 30, 2021 11.00 11.17 11.00 11.11 660,941 +0.11(+1.00%)
Mar 29, 2021 11.01 11.09 10.90 11.00 594,950 -0.07(-0.62%)
Mar 26, 2021 10.95 11.08 10.87 11.07 859,683 +0.15(+1.38%)
Mar 25, 2021 10.73 10.93 10.62 10.92 944,707 +0.18(+1.66%)
Mar 24, 2021 10.81 10.99 10.74 10.74 725,474 -0.05(-0.45%)
Mar 23, 2021 10.93 10.97 10.75 10.79 745,750 -0.17(-1.57%)
Mar 22, 2021 10.97 11.04 10.81 10.96 777,689 +0.08(+0.76%)
Mar 19, 2021 10.74 11.02 10.61 10.88 1,572,910 +0.13(+1.22%)
Mar 18, 2021 11.11 11.12 10.73 10.75 1,083,507 -0.34(-3.10%)
Mar 17, 2021 11.16 11.18 11.06 11.09 886,407 -0.09(-0.80%)
Mar 16, 2021 11.41 11.41 11.09 11.18 1,112,692 -0.23(-2.05%)
Mar 15, 2021 11.26 11.42 11.19 11.41 1,423,992 +0.26(+2.34%)
Mar 12, 2021 11.12 11.19 11.08 11.15 881,208 +0.06(+0.56%)
Mar 11, 2021 11.02 11.17 10.95 11.09 1,003,954 +0.14(+1.32%)
Mar 10, 2021 10.93 11.04 10.86 10.95 1,258,154 +0.11(+1.02%)
Mar 09, 2021 10.79 10.95 10.68 10.84 1,198,665 +0.16(+1.48%)
Mar 08, 2021 10.55 10.90 10.52 10.68 1,642,934 +0.08(+0.78%)
Mar 05, 2021 10.89 10.97 10.29 10.60 2,658,022 -0.35(-3.20%)
Mar 04, 2021 11.09 11.18 10.79 10.95 1,384,829 -0.15(-1.39%)
Mar 03, 2021 11.03 11.15 11.00 11.10 1,072,431 +0.13(+1.23%)
Mar 02, 2021 10.95 11.09 10.88 10.97 1,079,109 +0.05(+0.49%)
Mar 01, 2021 10.85 10.99 10.82 10.91 1,044,442 +0.24(+2.27%)
Feb 26, 2021 10.62 10.79 10.52 10.67 967,614 +0.02(+0.19%)
Feb 25, 2021 10.73 10.87 10.54 10.65 1,364,714 -0.13(-1.25%)
Feb 24, 2021 10.58 10.81 10.50 10.79 1,479,252 +0.28(+2.69%)
Feb 23, 2021 10.53 10.55 10.31 10.50 1,096,025 +0.01(+0.06%)
Feb 22, 2021 10.50 10.68 10.48 10.50 978,185 +0.01(+0.13%)
Feb 19, 2021 10.34 10.49 10.33 10.48 696,617 +0.14(+1.36%)
Feb 18, 2021 10.40 10.45 10.32 10.34 652,693 -0.06(-0.58%)
Feb 17, 2021 10.41 10.42 10.32 10.40 591,937 -0.01(-0.06%)
Feb 16, 2021 10.43 10.46 10.33 10.41 863,528 +0.05(+0.52%)
Feb 12, 2021 10.36 10.40 10.31 10.35 730,101 +0.00(+0.00%)
Feb 11, 2021 10.50 10.50 10.32 10.35 792,066 -0.11(-1.03%)
Feb 10, 2021 10.36 10.52 10.35 10.46 920,750 +0.15(+1.50%)
Feb 09, 2021 10.48 10.50 10.26 10.31 1,154,985 -0.21(-1.98%)
Feb 08, 2021 10.58 10.60 10.42 10.52 1,025,860 -0.01(-0.06%)
Feb 05, 2021 10.35 10.58 10.31 10.52 832,934 +0.20(+1.95%)
Feb 04, 2021 10.45 10.63 10.29 10.32 1,411,836 -0.09(-0.90%)
Feb 03, 2021 10.31 10.46 10.31 10.42 1,044,916 +0.13(+1.24%)
Feb 02, 2021 10.31 10.45 10.21 10.29 966,333 +0.13(+1.26%)
Feb 01, 2021 9.918 10.17 9.817 10.16 948,505 +0.30(+3.07%)
Jan 29, 2021 10.09 10.11 9.733 9.858 1,246,648 -0.26(-2.59%)
Jan 28, 2021 10.25 10.44 10.04 10.12 1,179,442 -0.16(-1.57%)
Jan 27, 2021 10.23 10.44 10.21 10.28 1,678,106 +0.00(+0.00%)
Jan 26, 2021 10.19 10.30 10.16 10.28 935,435 +0.10(+0.99%)
Jan 25, 2021 10.25 10.26 10.13 10.18 921,938 -0.09(-0.85%)
Jan 22, 2021 10.25 10.28 10.16 10.27 787,396 +0.01(+0.07%)
Jan 21, 2021 10.39 10.42 10.21 10.26 729,096 -0.01(-0.07%)
Jan 20, 2021 10.27 10.30 10.15 10.27 757,090 +0.10(+0.99%)
Jan 19, 2021 10.04 10.22 9.958 10.17 3,129,912 +0.15(+1.48%)
Jan 15, 2021 9.952 10.07 9.952 10.02 638,280 +0.03(+0.34%)
Jan 14, 2021 9.844 10.07 9.817 9.985 763,841 +0.14(+1.43%)
Jan 13, 2021 9.831 9.864 9.764 9.844 540,353 +0.04(+0.41%)
Jan 12, 2021 9.851 9.863 9.757 9.804 577,884 -0.01(-0.14%)
Jan 11, 2021 9.911 9.982 9.801 9.817 681,401 -0.13(-1.28%)
Jan 08, 2021 9.911 9.965 9.831 9.945 862,400 +0.10(+1.02%)
Jan 07, 2021 9.730 9.885 9.724 9.844 782,455 +0.17(+1.74%)
Jan 06, 2021 9.670 9.730 9.582 9.676 956,928 +0.08(+0.84%)
Jan 05, 2021 9.569 9.649 9.562 9.596 691,371 +0.05(+0.49%)
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.