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 (%)
Jun 30, 2017 6.273 6.277 6.211 6.230 583,514 -0.03(-0.45%)
Jun 29, 2017 6.235 6.258 6.169 6.258 758,514 +0.04(+0.61%)
Jun 28, 2017 6.268 6.287 6.202 6.221 502,670 -0.02(-0.30%)
Jun 27, 2017 6.263 6.282 6.226 6.240 479,366 -0.05(-0.75%)
Jun 26, 2017 6.277 6.320 6.254 6.287 700,254 +0.03(+0.45%)
Jun 23, 2017 6.235 6.267 6.211 6.258 453,506 +0.03(+0.53%)
Jun 22, 2017 6.216 6.244 6.167 6.226 436,622 +0.00(+0.00%)
Jun 21, 2017 6.216 6.254 6.190 6.226 469,495 +0.01(+0.23%)
Jun 20, 2017 6.226 6.258 6.211 6.211 669,087 -0.05(-0.75%)
Jun 19, 2017 6.296 6.315 6.249 6.258 385,438 +0.01(+0.15%)
Jun 16, 2017 6.230 6.296 6.202 6.249 504,719 +0.05(+0.76%)
Jun 15, 2017 6.136 6.221 6.117 6.202 895,672 -0.01(-0.15%)
Jun 14, 2017 6.183 6.216 6.155 6.211 636,789 +0.01(+0.15%)
Jun 13, 2017 6.164 6.202 6.146 6.202 706,846 +0.04(+0.61%)
Jun 12, 2017 6.164 6.244 6.155 6.164 787,535 +0.02(+0.38%)
Jun 09, 2017 6.122 6.207 6.122 6.141 493,949 +0.02(+0.31%)
Jun 08, 2017 6.094 6.164 6.094 6.122 852,592 +0.01(+0.15%)
Jun 07, 2017 6.122 6.171 6.096 6.113 523,637 -0.02(-0.31%)
Jun 06, 2017 6.108 6.146 6.094 6.131 783,916 +0.03(+0.46%)
Jun 05, 2017 6.141 6.163 6.094 6.103 881,504 -0.06(-0.92%)
Jun 02, 2017 6.230 6.240 6.141 6.160 655,380 -0.05(-0.76%)
Jun 01, 2017 6.136 6.226 6.131 6.207 708,523 +0.08(+1.23%)
May 31, 2017 6.131 6.173 6.094 6.131 1,324,202 -0.00(-0.08%)
May 30, 2017 6.202 6.226 6.134 6.136 1,306,453 -0.08(-1.36%)
May 26, 2017 6.221 6.240 6.202 6.221 1,049,525 -0.01(-0.15%)
May 25, 2017 6.301 6.315 6.221 6.230 871,956 -0.05(-0.75%)
May 24, 2017 6.268 6.296 6.244 6.277 978,482 +0.04(+0.60%)
May 23, 2017 6.268 6.306 6.226 6.240 849,325 +0.00(+0.00%)
May 22, 2017 6.277 6.338 6.230 6.240 1,106,680 +0.00(+0.00%)
May 19, 2017 6.273 6.329 6.235 6.240 1,507,912 -0.04(-0.60%)
May 18, 2017 6.235 6.306 6.193 6.277 1,229,062 +0.06(+0.91%)
May 17, 2017 6.211 6.287 6.164 6.221 1,657,217 -0.03(-0.53%)
May 16, 2017 6.263 6.343 6.240 6.254 1,444,475 -0.01(-0.15%)
May 15, 2017 6.164 6.386 6.164 6.263 4,416,864 +0.31(+5.13%)
May 12, 2017 6.000 6.018 5.929 5.957 1,348,464 -0.07(-1.17%)
May 11, 2017 5.967 6.058 5.960 6.028 2,170,474 +0.05(+0.79%)
May 10, 2017 5.921 5.995 5.921 5.981 3,186,036 +0.06(+1.01%)
May 09, 2017 5.857 5.995 5.838 5.921 3,725,758 +0.06(+1.02%)
May 08, 2017 5.815 5.898 5.645 5.861 6,023,408 -0.11(-1.85%)
May 05, 2017 6.082 6.160 5.861 5.972 6,107,641 -0.23(-3.63%)
May 04, 2017 7.010 7.021 5.770 6.197 10,909,674 -0.87(-12.29%)
May 03, 2017 7.120 7.120 7.010 7.065 1,604,559 -0.05(-0.71%)
May 02, 2017 7.097 7.161 7.083 7.115 555,052 +0.01(+0.19%)
May 01, 2017 7.152 7.164 7.083 7.102 895,611 -0.03(-0.39%)
Apr 28, 2017 7.152 7.197 7.102 7.129 1,095,841 +0.00(+0.00%)
Apr 27, 2017 7.166 7.171 7.072 7.129 1,024,001 -0.02(-0.26%)
Apr 26, 2017 7.125 7.203 7.125 7.148 770,825 +0.03(+0.45%)
Apr 25, 2017 7.102 7.184 7.079 7.115 965,313 +0.05(+0.65%)
Apr 24, 2017 7.120 7.129 7.060 7.069 769,182 +0.02(+0.33%)
Apr 21, 2017 7.005 7.074 6.998 7.047 1,096,259 +0.06(+0.92%)
Apr 20, 2017 7.005 7.037 6.968 6.982 1,598,200 -0.01(-0.13%)
Apr 19, 2017 7.033 7.042 6.982 6.991 799,520 +0.01(+0.13%)
Apr 18, 2017 6.996 7.016 6.950 6.982 812,745 -0.01(-0.20%)
Apr 17, 2017 6.968 7.001 6.937 6.996 770,105 +0.06(+0.86%)
Apr 13, 2017 6.927 6.996 6.895 6.936 481,320 -0.00(-0.07%)
Apr 12, 2017 6.982 6.991 6.932 6.941 541,095 -0.03(-0.46%)
Apr 11, 2017 6.918 6.982 6.897 6.973 749,720 +0.05(+0.66%)
Apr 10, 2017 6.923 6.996 6.909 6.927 729,724 +0.03(+0.47%)
Apr 07, 2017 6.863 6.923 6.863 6.895 719,843 +0.00(+0.07%)
Apr 06, 2017 6.886 6.890 6.844 6.890 679,306 +0.02(+0.27%)
Apr 05, 2017 6.913 6.932 6.872 6.872 776,431 -0.04(-0.60%)
Apr 04, 2017 6.872 6.927 6.858 6.913 691,813 +0.00(+0.00%)
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.