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, 2018 6.468 6.479 6.411 6.427 506,176 -0.03(-0.40%)
May 30, 2018 6.453 6.473 6.442 6.453 428,238 +0.02(+0.32%)
May 29, 2018 6.463 6.463 6.401 6.432 569,332 -0.01(-0.16%)
May 25, 2018 6.442 6.442 6.442 0 +0.02(+0.32%)
May 24, 2018 6.453 6.453 6.396 6.421 518,946 -0.02(-0.32%)
May 23, 2018 6.463 6.479 6.411 6.442 697,106 -0.04(-0.56%)
May 22, 2018 6.494 6.530 6.453 6.479 547,662 -0.01(-0.16%)
May 21, 2018 6.473 6.520 6.406 6.489 930,458 +0.02(+0.24%)
May 18, 2018 6.484 6.489 6.416 6.473 519,663 +0.01(+0.08%)
May 17, 2018 6.453 6.510 6.437 6.468 603,292 +0.03(+0.40%)
May 16, 2018 6.385 6.463 6.383 6.442 658,666 +0.05(+0.73%)
May 15, 2018 6.427 6.427 6.375 6.396 509,361 -0.04(-0.56%)
May 14, 2018 6.463 6.475 6.416 6.432 719,503 -0.05(-0.72%)
May 11, 2018 6.427 6.504 6.370 6.479 695,930 +0.08(+1.30%)
May 10, 2018 6.416 6.421 6.375 6.396 978,033 +0.01(+0.08%)
May 09, 2018 6.385 6.432 6.385 6.390 702,541 +0.01(+0.16%)
May 08, 2018 6.411 6.436 6.368 6.380 632,629 -0.01(-0.16%)
May 07, 2018 6.264 6.390 6.264 6.390 613,984 +0.16(+2.60%)
May 04, 2018 6.254 6.315 6.137 6.229 947,413 -0.05(-0.73%)
May 03, 2018 6.244 6.289 6.213 6.274 442,869 +0.05(+0.73%)
May 02, 2018 6.249 6.279 6.213 6.229 370,116 -0.03(-0.49%)
May 01, 2018 6.264 6.286 6.218 6.259 272,845 -0.02(-0.24%)
Apr 30, 2018 6.234 6.299 6.212 6.274 579,081 +0.07(+1.14%)
Apr 27, 2018 6.137 6.213 6.110 6.203 521,155 +0.09(+1.49%)
Apr 26, 2018 6.097 6.122 6.077 6.112 575,049 +0.02(+0.33%)
Apr 25, 2018 6.117 6.148 6.087 6.092 379,814 -0.03(-0.50%)
Apr 24, 2018 6.148 6.163 6.097 6.122 395,477 +0.01(+0.08%)
Apr 23, 2018 6.173 6.208 6.102 6.117 635,153 -0.05(-0.82%)
Apr 20, 2018 6.158 6.183 6.127 6.168 536,077 +0.00(+0.00%)
Apr 19, 2018 6.183 6.203 6.143 6.168 677,346 +0.00(+0.00%)
Apr 18, 2018 6.143 6.218 6.143 6.168 669,830 +0.02(+0.33%)
Apr 17, 2018 6.137 6.173 6.117 6.148 688,341 +0.03(+0.50%)
Apr 16, 2018 6.122 6.122 6.082 6.117 680,779 +0.02(+0.25%)
Apr 13, 2018 6.158 6.158 6.062 6.102 940,748 -0.04(-0.66%)
Apr 12, 2018 6.168 6.178 6.122 6.143 887,244 -0.01(-0.08%)
Apr 11, 2018 6.107 6.198 6.107 6.148 745,563 +0.03(+0.50%)
Apr 10, 2018 6.148 6.163 6.102 6.117 567,523 +0.01(+0.08%)
Apr 09, 2018 6.148 6.223 6.102 6.112 681,034 -0.02(-0.25%)
Apr 06, 2018 6.122 6.201 6.117 6.127 820,695 -0.05(-0.82%)
Apr 05, 2018 6.117 6.213 6.092 6.178 766,598 +0.08(+1.33%)
Apr 04, 2018 6.067 6.143 6.057 6.097 648,072 +0.01(+0.17%)
Apr 03, 2018 6.097 6.102 6.051 6.087 687,788 +0.02(+0.33%)
Apr 02, 2018 6.148 6.148 6.047 6.067 619,381 -0.06(-0.91%)
Mar 29, 2018 6.122 6.122 6.122 0 +0.04(+0.67%)
Mar 28, 2018 6.087 6.137 6.051 6.082 841,200 +0.02(+0.33%)
Mar 27, 2018 6.097 6.137 6.041 6.062 789,164 -0.03(-0.42%)
Mar 26, 2018 6.178 6.193 6.072 6.087 521,106 -0.03(-0.41%)
Mar 23, 2018 6.223 6.239 6.112 6.112 516,141 -0.11(-1.71%)
Mar 22, 2018 6.137 6.310 6.132 6.218 595,491 +0.08(+1.24%)
Mar 21, 2018 6.092 6.158 6.087 6.143 409,561 +0.04(+0.58%)
Mar 20, 2018 6.082 6.153 6.051 6.107 687,414 +0.03(+0.50%)
Mar 19, 2018 6.087 6.112 6.031 6.077 430,269 -0.01(-0.17%)
Mar 16, 2018 6.036 6.117 5.996 6.087 736,559 +0.07(+1.09%)
Mar 15, 2018 6.132 6.137 5.981 6.021 687,133 -0.10(-1.65%)
Mar 14, 2018 6.223 6.234 6.112 6.122 523,015 -0.10(-1.55%)
Mar 13, 2018 6.218 6.239 6.135 6.218 766,268 +0.02(+0.33%)
Mar 12, 2018 6.198 6.249 6.148 6.198 721,287 +0.00(+0.00%)
Mar 09, 2018 6.203 6.227 6.168 6.198 520,752 +0.03(+0.41%)
Mar 08, 2018 6.127 6.188 6.122 6.173 581,607 +0.08(+1.33%)
Mar 07, 2018 6.072 6.092 731,732 -0.07(-1.15%)
Mar 06, 2018 6.213 6.239 6.137 6.163 631,534 -0.05(-0.73%)
Mar 05, 2018 6.041 6.274 6.036 6.208 1,408,125 +0.18(+2.94%)
Mar 02, 2018 5.895 6.097 5.844 6.031 1,144,545 +0.17(+2.94%)
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.