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 )

19.30 -0.34 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 29, 2015 4.927 4.977 4.903 4.954 686,544 +0.00(+0.08%)
May 28, 2015 4.923 4.957 4.857 4.950 1,509,797 +0.03(+0.55%)
May 27, 2015 4.957 4.992 4.911 4.923 1,201,310 -0.03(-0.70%)
May 26, 2015 5.019 5.023 4.942 4.957 1,404,695 +0.03(+0.55%)
May 22, 2015 4.903 4.930 4.930 4.930 718,226 +0.03(+0.55%)
May 21, 2015 4.872 4.923 4.857 4.903 764,948 +0.04(+0.79%)
May 20, 2015 4.903 4.950 4.861 4.865 1,236,882 -0.04(-0.79%)
May 19, 2015 4.927 4.957 4.857 4.903 1,085,632 -0.02(-0.47%)
May 18, 2015 4.907 4.957 4.838 4.927 1,336,086 +0.02(+0.31%)
May 15, 2015 4.907 4.938 4.896 4.911 748,377 +0.02(+0.32%)
May 14, 2015 4.938 4.969 4.884 4.896 844,916 -0.02(-0.39%)
May 13, 2015 4.806 4.927 4.779 4.915 1,387,548 +0.04(+0.85%)
May 12, 2015 4.934 4.934 4.843 4.873 762,319 -0.07(-1.45%)
May 11, 2015 4.794 4.956 4.783 4.945 1,213,112 +0.09(+1.86%)
May 08, 2015 5.028 5.126 4.651 4.855 3,943,903 -0.17(-3.45%)
May 07, 2015 5.043 5.081 5.002 5.028 1,074,612 -0.04(-0.82%)
May 06, 2015 5.122 5.145 5.013 5.069 643,763 -0.05(-1.03%)
May 05, 2015 5.183 5.186 5.088 5.122 681,902 -0.06(-1.24%)
May 04, 2015 5.213 5.228 5.145 5.186 624,891 -0.04(-0.79%)
May 01, 2015 5.250 5.264 5.167 5.228 520,819 -0.01(-0.22%)
Apr 30, 2015 5.299 5.314 5.228 5.239 906,706 -0.05(-1.00%)
Apr 29, 2015 5.198 5.307 5.179 5.292 881,052 +0.09(+1.67%)
Apr 28, 2015 5.186 5.216 5.175 5.205 772,303 +0.02(+0.44%)
Apr 27, 2015 5.269 5.299 5.141 5.183 893,596 -0.08(-1.57%)
Apr 24, 2015 5.288 5.360 5.220 5.265 911,948 -0.03(-0.64%)
Apr 23, 2015 5.277 5.333 5.254 5.299 715,793 +0.02(+0.43%)
Apr 22, 2015 5.216 5.277 5.201 5.277 799,107 +0.07(+1.30%)
Apr 21, 2015 5.247 5.277 5.186 5.209 520,944 -0.03(-0.65%)
Apr 20, 2015 5.239 5.277 5.224 5.243 604,372 +0.02(+0.43%)
Apr 17, 2015 5.228 5.265 5.154 5.220 734,633 -0.04(-0.79%)
Apr 16, 2015 5.171 5.273 5.150 5.262 777,163 +0.09(+1.68%)
Apr 15, 2015 5.198 5.213 5.156 5.175 800,922 -0.02(-0.44%)
Apr 14, 2015 5.190 5.213 5.167 5.198 651,701 -0.00(-0.07%)
Apr 13, 2015 5.201 5.213 5.171 5.201 924,572 +0.02(+0.36%)
Apr 10, 2015 5.141 5.205 5.126 5.183 599,549 +0.05(+0.88%)
Apr 09, 2015 5.156 5.164 5.088 5.137 885,966 -0.01(-0.22%)
Apr 08, 2015 5.209 5.218 5.141 5.149 709,007 -0.06(-1.09%)
Apr 07, 2015 5.213 5.254 5.194 5.205 838,719 -0.05(-0.86%)
Apr 06, 2015 5.209 5.250 5.164 5.250 1,284,757 +0.12(+2.28%)
Apr 02, 2015 5.126 5.134 5.134 5.134 703,348 +0.01(+0.15%)
Apr 01, 2015 5.073 5.130 5.047 5.126 661,879 +0.05(+0.89%)
Mar 31, 2015 5.118 5.151 5.039 5.081 3,312,209 -0.06(-1.17%)
Mar 30, 2015 5.141 5.175 5.111 5.141 1,102,518 -0.00(-0.07%)
Mar 27, 2015 5.137 5.171 5.125 5.145 973,090 -0.01(-0.15%)
Mar 26, 2015 5.175 5.232 5.126 5.152 1,720,828 -0.03(-0.65%)
Mar 25, 2015 5.149 5.190 5.130 5.186 2,470,216 +0.05(+1.03%)
Mar 24, 2015 5.066 5.156 5.051 5.134 8,367,493 -0.11(-2.16%)
Mar 23, 2015 5.269 5.292 5.220 5.247 658,305 -0.02(-0.43%)
Mar 20, 2015 5.171 5.303 5.145 5.269 1,503,108 +0.12(+2.42%)
Mar 19, 2015 5.134 5.152 5.026 5.145 1,234,448 +0.01(+0.22%)
Mar 18, 2015 5.069 5.156 5.047 5.134 1,026,307 +0.06(+1.11%)
Mar 17, 2015 5.258 5.311 4.998 5.077 2,552,155 -0.18(-3.51%)
Mar 16, 2015 5.277 5.352 5.254 5.262 1,070,574 -0.01(-0.21%)
Mar 13, 2015 5.265 5.287 5.224 5.273 494,752 -0.02(-0.29%)
Mar 12, 2015 5.318 5.363 5.273 5.288 589,960 -0.01(-0.14%)
Mar 11, 2015 5.299 5.341 5.243 5.296 834,702 +0.01(+0.21%)
Mar 10, 2015 5.318 5.399 5.250 5.284 1,054,746 -0.08(-1.41%)
Mar 09, 2015 5.397 5.397 5.312 5.360 1,031,539 -0.03(-0.48%)
Mar 06, 2015 5.371 5.408 5.341 5.386 1,149,103 +0.01(+0.27%)
Mar 05, 2015 5.411 5.481 5.319 5.371 1,090,210 +0.04(+0.69%)
Mar 04, 2015 5.315 5.338 5.341 5.334 1,150,952 -0.01(-0.14%)
Mar 03, 2015 5.559 5.585 5.205 5.341 3,701,075 -0.38(-6.58%)
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.