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 )

19.10 -0.20 (-1.04%)
Streaming Delayed Price Updated: 2:22 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 (%)
Jul 29, 2016 5.606 5.700 5.580 5.692 635,710 +0.09(+1.61%)
Jul 28, 2016 5.627 5.640 5.580 5.601 442,003 -0.01(-0.23%)
Jul 27, 2016 5.610 5.647 5.589 5.614 425,058 +0.01(+0.15%)
Jul 26, 2016 5.558 5.619 5.528 5.606 529,065 +0.05(+0.85%)
Jul 25, 2016 5.623 5.627 5.494 5.558 1,199,482 -0.10(-1.75%)
Jul 22, 2016 5.614 5.657 5.610 5.657 387,398 +0.05(+0.92%)
Jul 21, 2016 5.631 5.644 5.550 5.606 529,391 -0.03(-0.46%)
Jul 20, 2016 5.606 5.644 5.550 5.631 468,232 +0.05(+0.92%)
Jul 19, 2016 5.528 5.601 5.507 5.580 656,175 +0.06(+1.09%)
Jul 18, 2016 5.468 5.537 5.460 5.520 430,499 +0.06(+1.10%)
Jul 15, 2016 5.434 5.460 5.395 5.460 430,734 +0.04(+0.79%)
Jul 14, 2016 5.451 5.451 5.374 5.417 558,634 -0.00(-0.08%)
Jul 13, 2016 5.370 5.449 5.365 5.421 386,773 +0.02(+0.32%)
Jul 12, 2016 5.417 5.443 5.395 5.404 611,315 +0.02(+0.32%)
Jul 11, 2016 5.391 5.408 5.357 5.387 487,944 +0.02(+0.40%)
Jul 08, 2016 5.370 5.352 5.352 5.365 427,819 +0.01(+0.24%)
Jul 07, 2016 5.335 5.365 5.294 5.352 681,318 +0.02(+0.32%)
Jul 06, 2016 5.370 5.370 5.292 5.335 499,966 -0.03(-0.64%)
Jul 05, 2016 5.310 5.408 5.305 5.370 674,806 +0.04(+0.72%)
Jul 01, 2016 5.331 5.331 5.331 5.331 365,775 +0.00(+0.00%)
Jun 30, 2016 5.288 5.335 5.245 5.331 736,105 +0.06(+1.14%)
Jun 29, 2016 5.314 5.327 5.224 5.271 504,115 +0.06(+1.24%)
Jun 28, 2016 5.172 5.237 5.138 5.207 406,835 +0.10(+2.02%)
Jun 27, 2016 5.134 5.155 5.086 5.103 512,253 -0.09(-1.82%)
Jun 24, 2016 5.151 5.245 5.142 5.198 472,770 -0.04(-0.82%)
Jun 23, 2016 5.258 5.279 5.215 5.241 331,222 +0.03(+0.58%)
Jun 22, 2016 5.224 5.258 5.198 5.211 399,946 +0.00(+0.00%)
Jun 21, 2016 5.211 5.241 5.198 5.211 341,645 -0.02(-0.41%)
Jun 20, 2016 5.271 5.315 5.228 5.232 642,052 +0.02(+0.33%)
Jun 17, 2016 5.232 5.252 5.185 5.215 531,648 -0.01(-0.25%)
Jun 16, 2016 5.134 5.228 5.129 5.228 624,290 +0.06(+1.25%)
Jun 15, 2016 5.116 5.211 5.112 5.164 402,413 +0.05(+0.92%)
Jun 14, 2016 5.116 5.169 5.091 5.116 440,861 -0.05(-0.91%)
Jun 13, 2016 5.215 5.232 5.142 5.164 526,618 -0.07(-1.39%)
Jun 10, 2016 5.194 5.262 5.176 5.237 526,630 +0.00(+0.00%)
Jun 09, 2016 5.271 5.271 5.164 5.237 586,596 -0.05(-0.89%)
Jun 08, 2016 5.292 5.318 5.254 5.284 321,686 -0.01(-0.16%)
Jun 07, 2016 5.284 5.327 5.258 5.292 532,189 +0.00(+0.00%)
Jun 06, 2016 5.297 5.335 5.279 5.292 284,431 +0.00(+0.00%)
Jun 03, 2016 5.310 5.318 5.257 5.292 240,857 -0.02(-0.40%)
Jun 02, 2016 5.305 5.340 5.249 5.314 390,797 -0.01(-0.16%)
Jun 01, 2016 5.237 5.344 5.219 5.322 383,717 +0.06(+1.06%)
May 31, 2016 5.327 5.344 5.245 5.267 425,375 -0.06(-1.13%)
May 27, 2016 5.318 5.327 5.327 5.327 333,624 +0.01(+0.16%)
May 26, 2016 5.335 5.344 5.249 5.318 378,423 -0.02(-0.32%)
May 25, 2016 5.284 5.344 5.284 5.335 660,385 +0.05(+0.97%)
May 24, 2016 5.228 5.288 5.211 5.284 930,427 +0.10(+1.90%)
May 23, 2016 5.202 5.245 5.164 5.185 830,415 +0.06(+1.17%)
May 20, 2016 5.056 5.176 5.056 5.125 410,553 +0.09(+1.70%)
May 19, 2016 5.108 5.119 4.958 5.039 467,365 -0.08(-1.59%)
May 18, 2016 5.112 5.185 5.082 5.121 506,729 +0.01(+0.25%)
May 17, 2016 5.065 5.176 5.048 5.108 524,302 +0.04(+0.76%)
May 16, 2016 5.086 5.121 5.052 5.069 358,548 -0.01(-0.17%)
May 13, 2016 5.091 5.129 5.035 5.078 546,317 -0.04(-0.84%)
May 12, 2016 5.172 5.228 5.056 5.121 847,266 -0.03(-0.67%)
May 11, 2016 5.126 5.184 5.103 5.155 716,991 +0.03(+0.57%)
May 10, 2016 5.025 5.138 5.017 5.126 722,230 +0.13(+2.60%)
May 09, 2016 4.983 5.055 4.916 4.996 874,362 +0.02(+0.42%)
May 06, 2016 5.063 5.092 4.908 4.975 800,784 -0.03(-0.50%)
May 05, 2016 4.950 5.021 4.904 5.000 966,673 +0.02(+0.34%)
May 04, 2016 4.975 5.013 4.904 4.983 467,362 -0.02(-0.42%)
May 03, 2016 4.979 5.017 4.854 5.004 859,487 -0.02(-0.33%)
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.