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 -0.22 (-1.14%)
Streaming Delayed Price Updated: 3:40 PM 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 (%)
Jun 30, 2015 4.517 4.540 4.459 4.459 1,713,353 -0.03(-0.77%)
Jun 29, 2015 4.552 4.556 4.479 4.494 929,539 -0.08(-1.69%)
Jun 26, 2015 4.571 4.598 4.548 4.571 811,077 -0.00(-0.08%)
Jun 25, 2015 4.560 4.645 4.556 4.575 1,458,939 +0.00(+0.08%)
Jun 24, 2015 4.598 4.615 4.556 4.571 1,429,251 -0.04(-0.92%)
Jun 23, 2015 4.544 4.637 4.517 4.614 2,368,612 +0.11(+2.49%)
Jun 22, 2015 4.564 4.622 4.490 4.502 1,493,617 -0.05(-1.02%)
Jun 19, 2015 4.556 4.583 4.502 4.548 2,021,634 -0.03(-0.59%)
Jun 18, 2015 4.714 4.741 4.517 4.575 1,721,421 -0.14(-2.87%)
Jun 17, 2015 4.598 4.749 4.598 4.710 1,317,834 +0.11(+2.44%)
Jun 16, 2015 4.548 4.598 4.401 4.598 2,085,139 +0.05(+1.02%)
Jun 15, 2015 4.637 4.668 4.522 4.552 2,210,628 -0.14(-2.88%)
Jun 12, 2015 4.706 4.710 4.641 4.687 981,462 -0.03(-0.57%)
Jun 11, 2015 4.776 4.789 4.695 4.714 1,439,070 -0.08(-1.61%)
Jun 10, 2015 4.826 4.849 4.778 4.791 1,011,155 -0.04(-0.80%)
Jun 09, 2015 4.869 4.903 4.807 4.830 902,613 -0.05(-1.03%)
Jun 08, 2015 4.915 4.942 4.857 4.880 662,604 -0.05(-0.94%)
Jun 05, 2015 4.903 4.938 4.884 4.927 413,962 +0.01(+0.24%)
Jun 04, 2015 4.957 4.957 4.872 4.915 596,554 -0.05(-0.93%)
Jun 03, 2015 4.969 4.969 4.923 4.961 676,339 +0.00(+0.08%)
Jun 02, 2015 4.954 4.979 4.923 4.957 515,221 +0.00(+0.08%)
Jun 01, 2015 4.973 4.977 4.915 4.954 771,578 +0.00(+0.00%)
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%)
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.