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 )

19.08 -0.34 (-1.75%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 13, 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 (%)
Apr 29, 2016 5.134 5.180 5.059 5.134 501,956 +0.01(+0.16%)
Apr 28, 2016 5.176 5.188 5.088 5.126 540,288 -0.05(-1.05%)
Apr 27, 2016 5.134 5.197 5.122 5.180 404,698 +0.05(+0.90%)
Apr 26, 2016 5.101 5.184 5.101 5.134 313,951 +0.04(+0.74%)
Apr 25, 2016 5.092 5.113 5.055 5.096 243,706 +0.00(+0.08%)
Apr 22, 2016 5.092 5.142 5.080 5.092 205,267 +0.02(+0.33%)
Apr 21, 2016 5.126 5.147 5.038 5.075 392,345 -0.03(-0.66%)
Apr 20, 2016 5.063 5.138 5.055 5.109 315,920 +0.05(+0.99%)
Apr 19, 2016 5.059 5.092 5.029 5.059 426,977 +0.01(+0.25%)
Apr 18, 2016 5.080 5.105 5.034 5.046 700,553 -0.05(-0.90%)
Apr 15, 2016 5.050 5.109 5.034 5.092 404,163 +0.02(+0.33%)
Apr 14, 2016 5.163 5.197 5.042 5.075 671,456 -0.10(-2.02%)
Apr 13, 2016 5.197 5.218 5.134 5.180 482,908 -0.01(-0.16%)
Apr 12, 2016 5.155 5.197 5.138 5.188 585,644 +0.03(+0.65%)
Apr 11, 2016 5.126 5.163 5.111 5.155 644,268 +0.04(+0.74%)
Apr 08, 2016 5.113 5.151 5.071 5.117 502,102 +0.08(+1.49%)
Apr 07, 2016 5.050 5.109 5.017 5.042 437,404 -0.02(-0.33%)
Apr 06, 2016 5.009 5.126 5.009 5.059 584,207 +0.05(+0.92%)
Apr 05, 2016 4.971 5.055 4.958 5.013 583,963 +0.02(+0.34%)
Apr 04, 2016 5.147 5.151 4.988 4.996 822,661 -0.15(-3.01%)
Apr 01, 2016 5.025 5.163 4.998 5.151 747,240 +0.13(+2.50%)
Mar 31, 2016 5.042 5.063 5.013 5.025 1,061,851 -0.02(-0.33%)
Mar 30, 2016 5.021 5.059 4.942 5.042 1,004,546 +0.04(+0.75%)
Mar 29, 2016 4.933 5.021 4.896 5.004 851,025 +0.05(+1.01%)
Mar 28, 2016 4.912 4.971 4.837 4.954 1,363,528 +0.04(+0.85%)
Mar 24, 2016 4.833 4.912 4.912 4.912 608,950 +0.07(+1.38%)
Mar 23, 2016 4.854 4.887 4.837 4.845 720,017 -0.01(-0.17%)
Mar 22, 2016 4.762 4.875 4.732 4.854 906,949 +0.07(+1.40%)
Mar 21, 2016 4.691 4.804 4.691 4.787 379,286 +0.09(+1.96%)
Mar 18, 2016 4.783 4.820 4.691 4.695 1,145,106 -0.06(-1.32%)
Mar 17, 2016 4.749 4.820 4.732 4.757 761,329 +0.02(+0.35%)
Mar 16, 2016 4.766 4.808 4.724 4.741 468,791 -0.02(-0.44%)
Mar 15, 2016 4.795 4.841 4.749 4.762 730,618 -0.04(-0.87%)
Mar 14, 2016 4.799 4.887 4.774 4.804 904,544 +0.03(+0.70%)
Mar 11, 2016 4.778 4.812 4.728 4.770 634,716 +0.01(+0.18%)
Mar 10, 2016 4.682 4.768 4.645 4.762 361,773 +0.11(+2.43%)
Mar 09, 2016 4.799 4.814 4.645 4.649 1,702,126 -0.13(-2.63%)
Mar 08, 2016 4.808 4.829 4.720 4.774 1,730,633 -0.04(-0.87%)
Mar 07, 2016 4.691 4.833 4.687 4.816 828,777 +0.12(+2.58%)
Mar 04, 2016 4.695 4.847 4.695 4.695 817,343 -0.01(-0.27%)
Mar 03, 2016 4.632 4.722 4.561 4.707 427,362 +0.07(+1.44%)
Mar 02, 2016 4.575 4.640 4.510 4.640 596,749 +0.07(+1.51%)
Mar 01, 2016 4.579 4.632 4.522 4.571 604,264 +0.03(+0.72%)
Feb 29, 2016 4.478 4.551 4.416 4.539 1,247,684 +0.06(+1.36%)
Feb 26, 2016 4.380 4.567 4.319 4.478 2,030,609 +0.13(+2.90%)
Feb 25, 2016 4.209 4.376 4.209 4.351 688,019 +0.14(+3.29%)
Feb 24, 2016 4.156 4.237 4.050 4.213 418,357 +0.00(+0.00%)
Feb 23, 2016 4.213 4.229 4.160 4.213 471,977 +0.01(+0.19%)
Feb 22, 2016 4.351 4.355 4.176 4.205 846,701 -0.04(-0.96%)
Feb 19, 2016 4.270 4.311 4.201 4.245 580,048 -0.05(-1.23%)
Feb 18, 2016 4.335 4.359 4.258 4.298 318,093 -0.02(-0.57%)
Feb 17, 2016 4.229 4.359 4.217 4.323 528,914 +0.12(+2.91%)
Feb 16, 2016 4.266 4.280 4.176 4.201 589,271 -0.02(-0.58%)
Feb 12, 2016 4.099 4.225 4.225 4.225 662,331 +0.14(+3.49%)
Feb 11, 2016 4.107 4.156 4.038 4.083 859,041 -0.08(-1.96%)
Feb 10, 2016 4.233 4.254 4.148 4.164 663,572 -0.04(-0.87%)
Feb 09, 2016 4.172 4.241 4.127 4.201 646,635 -0.02(-0.39%)
Feb 08, 2016 4.327 4.355 4.209 4.217 887,925 -0.18(-3.99%)
Feb 05, 2016 4.372 4.461 4.364 4.392 461,669 +0.01(+0.19%)
Feb 04, 2016 4.331 4.412 4.303 4.384 645,680 +0.07(+1.51%)
Feb 03, 2016 4.331 4.380 4.172 4.319 581,940 +0.00(+0.09%)
Feb 02, 2016 4.388 4.388 4.311 4.315 705,715 -0.12(-2.66%)
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.