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 UNCHANGED
Streaming Delayed 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 31, 2017 6.127 6.168 6.089 6.127 1,325,161 -0.00(-0.08%)
May 30, 2017 6.197 6.221 6.129 6.132 1,307,399 -0.08(-1.36%)
May 26, 2017 6.216 6.235 6.197 6.216 1,050,285 -0.01(-0.15%)
May 25, 2017 6.296 6.310 6.216 6.226 872,587 -0.05(-0.75%)
May 24, 2017 6.263 6.292 6.240 6.273 979,191 +0.04(+0.60%)
May 23, 2017 6.263 6.301 6.221 6.235 849,941 +0.00(+0.00%)
May 22, 2017 6.273 6.334 6.226 6.235 1,107,482 +0.00(+0.00%)
May 19, 2017 6.268 6.324 6.230 6.235 1,509,005 -0.04(-0.60%)
May 18, 2017 6.230 6.301 6.188 6.273 1,229,952 +0.06(+0.91%)
May 17, 2017 6.207 6.282 6.160 6.216 1,658,418 -0.03(-0.53%)
May 16, 2017 6.259 6.339 6.235 6.249 1,445,522 -0.01(-0.15%)
May 15, 2017 6.160 6.381 6.160 6.259 4,420,064 +0.31(+5.13%)
May 12, 2017 5.995 6.014 5.925 5.953 1,349,441 -0.07(-1.17%)
May 11, 2017 5.962 6.054 5.955 6.024 2,172,046 +0.05(+0.79%)
May 10, 2017 5.917 5.990 5.917 5.976 3,188,344 +0.06(+1.01%)
May 09, 2017 5.853 5.990 5.834 5.917 3,728,457 +0.06(+1.02%)
May 08, 2017 5.811 5.894 5.641 5.857 6,027,772 -0.11(-1.85%)
May 05, 2017 6.077 6.156 5.857 5.967 6,112,066 -0.22(-3.63%)
May 04, 2017 7.005 7.016 5.765 6.192 10,917,579 -0.87(-12.29%)
May 03, 2017 7.115 7.115 7.005 7.060 1,605,721 -0.05(-0.71%)
May 02, 2017 7.092 7.156 7.078 7.110 555,454 +0.01(+0.19%)
May 01, 2017 7.147 7.158 7.078 7.097 896,260 -0.03(-0.39%)
Apr 28, 2017 7.147 7.192 7.097 7.124 1,096,635 +0.00(+0.00%)
Apr 27, 2017 7.161 7.165 7.067 7.124 1,024,743 -0.02(-0.26%)
Apr 26, 2017 7.119 7.197 7.119 7.142 771,384 +0.03(+0.45%)
Apr 25, 2017 7.097 7.179 7.074 7.110 966,012 +0.05(+0.65%)
Apr 24, 2017 7.115 7.124 7.055 7.064 769,739 +0.02(+0.33%)
Apr 21, 2017 7.000 7.069 6.993 7.041 1,097,053 +0.06(+0.92%)
Apr 20, 2017 7.000 7.032 6.963 6.977 1,599,358 -0.01(-0.13%)
Apr 19, 2017 7.028 7.037 6.977 6.986 800,099 +0.01(+0.13%)
Apr 18, 2017 6.991 7.011 6.945 6.977 813,334 -0.01(-0.20%)
Apr 17, 2017 6.963 6.996 6.932 6.991 770,663 +0.06(+0.86%)
Apr 13, 2017 6.922 6.991 6.890 6.931 481,669 -0.00(-0.07%)
Apr 12, 2017 6.977 6.986 6.927 6.936 541,487 -0.03(-0.46%)
Apr 11, 2017 6.913 6.977 6.892 6.968 750,263 +0.05(+0.66%)
Apr 10, 2017 6.917 6.991 6.904 6.922 730,253 +0.03(+0.47%)
Apr 07, 2017 6.858 6.917 6.858 6.890 720,365 +0.00(+0.07%)
Apr 06, 2017 6.881 6.885 6.839 6.885 679,798 +0.02(+0.27%)
Apr 05, 2017 6.908 6.927 6.867 6.867 776,994 -0.04(-0.60%)
Apr 04, 2017 6.867 6.922 6.853 6.908 692,314 +0.00(+0.00%)
Apr 03, 2017 6.945 6.945 6.881 6.908 936,898 -0.04(-0.53%)
Mar 31, 2017 7.069 7.069 6.940 6.945 1,558,584 -0.11(-1.56%)
Mar 30, 2017 7.051 7.115 7.041 7.055 1,100,162 +0.03(+0.39%)
Mar 29, 2017 6.917 7.028 6.878 7.028 871,827 +0.11(+1.53%)
Mar 28, 2017 6.821 6.945 6.821 6.922 954,586 +0.11(+1.69%)
Mar 27, 2017 6.729 6.814 6.719 6.807 539,812 +0.01(+0.14%)
Mar 24, 2017 6.706 6.823 6.647 6.798 939,641 +0.07(+1.02%)
Mar 23, 2017 6.743 6.752 6.702 6.729 801,164 +0.01(+0.21%)
Mar 22, 2017 6.734 6.803 6.644 6.716 1,323,252 -0.02(-0.27%)
Mar 21, 2017 6.881 6.885 6.706 6.734 854,146 -0.11(-1.61%)
Mar 20, 2017 6.917 6.917 6.830 6.844 1,000,346 -0.08(-1.19%)
Mar 17, 2017 6.876 6.950 6.862 6.927 1,704,132 +0.06(+0.94%)
Mar 16, 2017 6.794 6.900 6.794 6.862 1,345,471 +0.06(+0.88%)
Mar 15, 2017 6.716 6.803 6.688 6.803 1,183,486 +0.12(+1.79%)
Mar 14, 2017 6.798 6.798 6.670 6.683 973,996 -0.13(-1.95%)
Mar 13, 2017 6.784 6.830 6.771 6.817 1,030,605 +0.07(+1.09%)
Mar 10, 2017 6.720 6.750 6.693 6.743 858,283 +0.06(+0.96%)
Mar 09, 2017 6.656 6.725 6.637 6.679 868,841 +0.01(+0.21%)
Mar 08, 2017 6.803 6.862 6.665 6.665 1,037,928 -0.14(-2.02%)
Mar 07, 2017 6.830 6.844 6.794 6.803 963,668 -0.01(-0.20%)
Mar 06, 2017 6.789 6.835 6.752 6.817 827,268 +0.01(+0.20%)
Mar 03, 2017 6.761 6.823 6.743 6.803 1,068,194 +0.05(+0.75%)
Mar 02, 2017 6.738 6.775 6.693 6.752 1,375,816 +0.01(+0.20%)
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.