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 )

19.09 -0.21 (-1.06%)
Streaming Delayed Price Updated: 3:10 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, 2016 5.292 5.339 5.249 5.335 735,572 +0.06(+1.14%)
Jun 29, 2016 5.318 5.331 5.227 5.275 503,750 +0.06(+1.24%)
Jun 28, 2016 5.176 5.240 5.142 5.210 406,540 +0.10(+2.02%)
Jun 27, 2016 5.137 5.159 5.090 5.107 511,882 -0.09(-1.82%)
Jun 24, 2016 5.154 5.249 5.146 5.202 472,428 -0.04(-0.82%)
Jun 23, 2016 5.262 5.283 5.219 5.245 330,982 +0.03(+0.58%)
Jun 22, 2016 5.227 5.262 5.202 5.215 399,656 +0.00(+0.00%)
Jun 21, 2016 5.215 5.245 5.202 5.215 341,398 -0.02(-0.41%)
Jun 20, 2016 5.275 5.319 5.232 5.236 641,587 +0.02(+0.33%)
Jun 17, 2016 5.236 5.255 5.189 5.219 531,263 -0.01(-0.25%)
Jun 16, 2016 5.137 5.232 5.133 5.232 623,838 +0.06(+1.25%)
Jun 15, 2016 5.120 5.215 5.116 5.167 402,122 +0.05(+0.92%)
Jun 14, 2016 5.120 5.172 5.094 5.120 440,542 -0.05(-0.91%)
Jun 13, 2016 5.219 5.236 5.146 5.167 526,237 -0.07(-1.39%)
Jun 10, 2016 5.197 5.266 5.180 5.240 526,249 +0.00(+0.00%)
Jun 09, 2016 5.275 5.275 5.167 5.240 586,171 -0.05(-0.89%)
Jun 08, 2016 5.296 5.322 5.258 5.288 321,453 -0.01(-0.16%)
Jun 07, 2016 5.288 5.331 5.262 5.296 531,803 +0.00(+0.00%)
Jun 06, 2016 5.300 5.339 5.283 5.296 284,225 +0.00(+0.00%)
Jun 03, 2016 5.313 5.322 5.261 5.296 240,682 -0.02(-0.40%)
Jun 02, 2016 5.309 5.343 5.253 5.318 390,514 -0.01(-0.16%)
Jun 01, 2016 5.240 5.348 5.223 5.326 383,439 +0.06(+1.06%)
May 31, 2016 5.331 5.348 5.249 5.270 425,067 -0.06(-1.13%)
May 27, 2016 5.322 5.331 5.331 5.331 333,382 +0.01(+0.16%)
May 26, 2016 5.339 5.348 5.253 5.322 378,149 -0.02(-0.32%)
May 25, 2016 5.288 5.348 5.288 5.339 659,907 +0.05(+0.97%)
May 24, 2016 5.232 5.292 5.215 5.288 929,754 +0.10(+1.90%)
May 23, 2016 5.206 5.249 5.167 5.189 829,813 +0.06(+1.17%)
May 20, 2016 5.060 5.180 5.060 5.129 410,256 +0.09(+1.70%)
May 19, 2016 5.111 5.122 4.961 5.043 467,027 -0.08(-1.59%)
May 18, 2016 5.116 5.189 5.086 5.124 506,362 +0.01(+0.25%)
May 17, 2016 5.069 5.180 5.051 5.111 523,923 +0.04(+0.76%)
May 16, 2016 5.090 5.124 5.056 5.073 358,288 -0.01(-0.17%)
May 13, 2016 5.094 5.133 5.038 5.081 545,921 -0.04(-0.84%)
May 12, 2016 5.176 5.232 5.060 5.124 846,652 -0.03(-0.67%)
May 11, 2016 5.129 5.188 5.106 5.159 716,472 +0.03(+0.57%)
May 10, 2016 5.029 5.142 5.021 5.129 721,707 +0.13(+2.60%)
May 09, 2016 4.987 5.058 4.920 5.000 873,729 +0.02(+0.42%)
May 06, 2016 5.067 5.096 4.912 4.979 800,204 -0.03(-0.50%)
May 05, 2016 4.954 5.025 4.907 5.004 965,973 +0.02(+0.34%)
May 04, 2016 4.979 5.016 4.908 4.987 467,023 -0.02(-0.42%)
May 03, 2016 4.983 5.021 4.857 5.008 858,865 -0.02(-0.33%)
May 02, 2016 5.142 5.146 5.000 5.025 592,203 -0.11(-2.20%)
Apr 29, 2016 5.138 5.184 5.062 5.138 501,592 +0.01(+0.16%)
Apr 28, 2016 5.180 5.192 5.092 5.129 539,897 -0.05(-1.05%)
Apr 27, 2016 5.138 5.201 5.125 5.184 404,405 +0.05(+0.90%)
Apr 26, 2016 5.104 5.188 5.104 5.138 313,723 +0.04(+0.74%)
Apr 25, 2016 5.096 5.117 5.058 5.100 243,530 +0.00(+0.08%)
Apr 22, 2016 5.096 5.146 5.083 5.096 205,118 +0.02(+0.33%)
Apr 21, 2016 5.129 5.150 5.041 5.079 392,061 -0.03(-0.66%)
Apr 20, 2016 5.067 5.142 5.058 5.113 315,691 +0.05(+0.99%)
Apr 19, 2016 5.062 5.096 5.033 5.062 426,668 +0.01(+0.25%)
Apr 18, 2016 5.083 5.108 5.037 5.050 700,046 -0.05(-0.90%)
Apr 15, 2016 5.054 5.113 5.037 5.096 403,870 +0.02(+0.33%)
Apr 14, 2016 5.167 5.201 5.046 5.079 670,970 -0.10(-2.02%)
Apr 13, 2016 5.201 5.222 5.138 5.184 482,559 -0.01(-0.16%)
Apr 12, 2016 5.159 5.201 5.142 5.192 585,220 +0.03(+0.65%)
Apr 11, 2016 5.129 5.167 5.115 5.159 643,802 +0.04(+0.74%)
Apr 08, 2016 5.117 5.155 5.075 5.121 501,738 +0.08(+1.49%)
Apr 07, 2016 5.054 5.113 5.021 5.046 437,088 -0.02(-0.33%)
Apr 06, 2016 5.012 5.129 5.012 5.062 583,784 +0.05(+0.92%)
Apr 05, 2016 4.974 5.058 4.962 5.016 583,541 +0.02(+0.34%)
Apr 04, 2016 5.150 5.155 4.991 5.000 822,065 -0.15(-3.01%)
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.