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 )

19.27 -0.04 (-0.18%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Aug 29, 2014 5.487 5.527 5.527 5.527 1,158,119 +0.05(+0.99%)
Aug 28, 2014 5.494 5.496 5.447 5.472 832,891 -0.02(-0.39%)
Aug 27, 2014 5.555 5.555 5.451 5.494 1,431,796 -0.07(-1.30%)
Aug 26, 2014 5.490 5.574 5.483 5.566 1,168,848 +0.09(+1.65%)
Aug 25, 2014 5.494 5.530 5.472 5.476 1,443,889 -0.01(-0.20%)
Aug 22, 2014 5.653 5.653 5.480 5.487 1,968,039 -0.16(-2.75%)
Aug 21, 2014 5.693 5.722 5.642 5.642 914,449 -0.06(-1.01%)
Aug 20, 2014 5.678 5.713 5.675 5.700 889,821 +0.01(+0.25%)
Aug 19, 2014 5.714 5.714 5.678 5.686 811,937 -0.04(-0.69%)
Aug 18, 2014 5.733 5.765 5.682 5.725 749,396 +0.01(+0.25%)
Aug 15, 2014 5.696 5.725 5.678 5.711 749,615 +0.04(+0.64%)
Aug 14, 2014 5.675 5.714 5.642 5.675 954,831 +0.01(+0.13%)
Aug 13, 2014 5.696 5.728 5.657 5.668 1,253,274 -0.01(-0.12%)
Aug 12, 2014 5.717 5.731 5.668 5.675 1,068,371 -0.05(-0.87%)
Aug 11, 2014 5.696 5.742 5.671 5.724 1,016,641 +0.04(+0.69%)
Aug 08, 2014 5.841 5.848 5.582 5.685 2,378,190 -0.18(-3.08%)
Aug 07, 2014 5.940 5.962 5.809 5.866 1,453,598 -0.05(-0.78%)
Aug 06, 2014 5.862 6.004 5.841 5.912 810,519 +0.05(+0.91%)
Aug 05, 2014 5.933 5.933 5.823 5.859 895,958 -0.08(-1.31%)
Aug 04, 2014 5.958 5.962 5.887 5.937 967,477 +0.01(+0.24%)
Aug 01, 2014 5.809 5.933 5.802 5.923 1,280,677 +0.10(+1.77%)
Jul 31, 2014 5.955 5.976 5.820 5.820 1,740,597 -0.16(-2.73%)
Jul 30, 2014 5.994 6.018 5.951 5.983 1,209,966 +0.01(+0.12%)
Jul 29, 2014 5.994 6.022 5.979 5.976 1,136,484 -0.01(-0.18%)
Jul 28, 2014 5.940 6.008 5.932 5.987 1,335,318 +0.06(+1.02%)
Jul 25, 2014 5.955 5.987 5.912 5.926 1,447,916 -0.04(-0.59%)
Jul 24, 2014 5.951 5.965 5.919 5.962 982,591 +0.03(+0.54%)
Jul 23, 2014 5.887 5.940 5.859 5.930 945,786 +0.04(+0.66%)
Jul 22, 2014 5.923 5.965 5.884 5.891 1,237,127 -0.03(-0.54%)
Jul 21, 2014 5.870 5.944 5.866 5.923 961,591 +0.04(+0.72%)
Jul 18, 2014 5.831 5.933 5.831 5.880 1,525,579 +0.07(+1.16%)
Jul 17, 2014 5.909 5.919 5.802 5.813 1,419,682 -0.09(-1.56%)
Jul 16, 2014 5.887 5.926 5.870 5.905 1,273,508 +0.02(+0.30%)
Jul 15, 2014 5.834 5.898 5.831 5.887 1,324,792 +0.06(+0.97%)
Jul 14, 2014 5.792 5.845 5.784 5.831 1,245,678 +0.06(+0.98%)
Jul 11, 2014 5.763 5.799 5.718 5.774 1,067,759 +0.01(+0.12%)
Jul 10, 2014 5.774 5.802 5.717 5.767 1,392,961 -0.06(-1.09%)
Jul 09, 2014 5.802 5.859 5.784 5.831 1,209,788 +0.04(+0.67%)
Jul 08, 2014 5.770 5.809 5.731 5.792 1,573,745 +0.01(+0.12%)
Jul 07, 2014 5.806 5.813 5.735 5.784 1,397,464 -0.01(-0.24%)
Jul 03, 2014 5.823 5.799 5.799 5.799 736,654 -0.03(-0.49%)
Jul 02, 2014 5.745 5.838 5.731 5.827 1,495,066 +0.10(+1.73%)
Jul 01, 2014 5.753 5.800 5.710 5.728 1,942,921 +0.00(+0.00%)
Jun 30, 2014 5.696 5.781 5.678 5.728 2,378,509 +0.01(+0.12%)
Jun 27, 2014 5.643 5.735 5.618 5.721 18,364,722 +0.06(+1.13%)
Jun 26, 2014 5.529 5.668 5.512 5.657 3,068,495 +0.13(+2.31%)
Jun 25, 2014 5.512 5.558 5.473 5.529 2,400,902 +0.02(+0.45%)
Jun 24, 2014 5.543 5.572 5.497 5.504 2,650,129 +0.01(+0.26%)
Jun 23, 2014 5.483 5.512 5.462 5.490 1,369,539 -0.01(-0.13%)
Jun 20, 2014 5.593 5.600 5.494 5.497 2,203,746 -0.07(-1.21%)
Jun 19, 2014 5.593 5.604 5.529 5.565 1,113,710 -0.03(-0.51%)
Jun 18, 2014 5.590 5.600 5.519 5.593 1,197,428 +0.00(+0.06%)
Jun 17, 2014 5.519 5.600 5.504 5.590 1,811,319 +0.09(+1.61%)
Jun 16, 2014 5.494 5.527 5.469 5.501 1,056,222 -0.01(-0.19%)
Jun 13, 2014 5.487 5.529 5.441 5.512 1,235,445 +0.05(+0.84%)
Jun 12, 2014 5.504 5.504 5.428 5.465 1,638,647 -0.03(-0.58%)
Jun 11, 2014 5.522 5.526 5.480 5.497 1,127,275 -0.02(-0.45%)
Jun 10, 2014 5.551 5.572 5.494 5.522 1,191,410 -0.02(-0.45%)
Jun 06, 2014 5.543 5.575 5.517 5.547 1,520,884 +0.02(+0.32%)
Jun 05, 2014 5.430 5.554 5.387 5.529 2,126,712 +0.11(+1.96%)
Jun 04, 2014 5.398 5.434 5.373 5.423 1,477,791 +0.00(+0.00%)
Jun 03, 2014 5.370 5.426 5.341 5.423 1,997,717 +0.04(+0.79%)
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.