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 (-1.09%)
Streaming Delayed Price Updated: 3:08 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 (%)
Sep 30, 2015 4.003 4.066 3.975 4.003 1,585,412 +0.05(+1.20%)
Sep 29, 2015 4.094 4.094 3.916 3.955 2,734,236 -0.14(-3.39%)
Sep 28, 2015 4.312 4.331 4.080 4.094 2,176,356 -0.25(-5.74%)
Sep 25, 2015 4.355 4.411 4.316 4.343 683,773 -0.01(-0.18%)
Sep 24, 2015 4.335 4.442 4.335 4.351 631,577 -0.02(-0.36%)
Sep 23, 2015 4.335 4.379 4.312 4.367 602,681 +0.04(+0.91%)
Sep 22, 2015 4.276 4.351 4.205 4.328 1,657,021 +0.00(+0.00%)
Sep 21, 2015 4.292 4.343 4.276 4.328 520,600 +0.07(+1.58%)
Sep 18, 2015 4.415 4.430 4.248 4.260 2,493,608 -0.19(-4.36%)
Sep 17, 2015 4.478 4.506 4.454 4.454 414,968 -0.04(-0.88%)
Sep 16, 2015 4.458 4.510 4.438 4.494 515,786 +0.05(+1.16%)
Sep 15, 2015 4.454 4.494 4.430 4.442 437,303 -0.01(-0.27%)
Sep 14, 2015 4.478 4.494 4.426 4.454 614,612 -0.03(-0.71%)
Sep 11, 2015 4.474 4.498 4.438 4.486 494,497 -0.02(-0.35%)
Sep 10, 2015 4.466 4.506 4.442 4.502 524,124 +0.02(+0.53%)
Sep 09, 2015 4.533 4.537 4.454 4.478 527,829 -0.02(-0.35%)
Sep 08, 2015 4.537 4.557 4.486 4.494 413,192 +0.01(+0.27%)
Sep 04, 2015 4.446 4.482 4.482 4.482 594,550 -0.02(-0.35%)
Sep 03, 2015 4.411 4.529 4.411 4.498 550,608 +0.06(+1.25%)
Sep 02, 2015 4.450 4.498 4.395 4.442 595,429 +0.02(+0.45%)
Sep 01, 2015 4.506 4.537 4.419 4.423 1,023,248 -0.17(-3.71%)
Aug 31, 2015 4.525 4.613 4.498 4.593 939,160 +0.04(+0.78%)
Aug 28, 2015 4.494 4.624 4.462 4.557 854,903 +0.05(+1.14%)
Aug 27, 2015 4.383 4.529 4.373 4.506 1,145,641 +0.16(+3.64%)
Aug 26, 2015 4.355 4.355 4.268 4.347 783,092 +0.07(+1.67%)
Aug 25, 2015 4.399 4.411 4.276 4.276 1,082,216 -0.02(-0.46%)
Aug 24, 2015 4.430 4.450 4.257 4.296 2,733,878 -0.30(-6.47%)
Aug 21, 2015 4.660 4.700 4.553 4.593 1,197,062 -0.09(-1.86%)
Aug 20, 2015 4.727 4.751 4.676 4.680 1,035,831 -0.05(-1.00%)
Aug 19, 2015 4.735 4.771 4.700 4.727 830,158 -0.02(-0.50%)
Aug 18, 2015 4.700 4.751 4.699 4.751 832,111 +0.04(+0.93%)
Aug 17, 2015 4.660 4.727 4.652 4.708 887,858 +0.03(+0.68%)
Aug 14, 2015 4.672 4.716 4.652 4.676 728,284 -0.00(-0.08%)
Aug 13, 2015 4.656 4.688 4.597 4.680 981,804 +0.00(+0.00%)
Aug 12, 2015 4.649 4.699 4.618 4.680 1,184,384 +0.03(+0.58%)
Aug 11, 2015 4.703 4.726 4.626 4.653 1,459,127 -0.07(-1.39%)
Aug 10, 2015 4.583 4.730 4.572 4.718 1,305,521 +0.13(+2.77%)
Aug 07, 2015 4.607 4.726 4.456 4.591 1,979,828 +0.35(+8.38%)
Aug 06, 2015 4.317 4.337 4.213 4.236 1,067,754 -0.08(-1.96%)
Aug 05, 2015 4.387 4.402 4.294 4.321 1,350,787 -0.03(-0.71%)
Aug 04, 2015 4.325 4.364 4.306 4.352 804,477 +0.03(+0.71%)
Aug 03, 2015 4.309 4.333 4.232 4.321 913,875 +0.01(+0.18%)
Jul 31, 2015 4.333 4.364 4.302 4.313 670,142 -0.00(-0.09%)
Jul 30, 2015 4.263 4.352 4.259 4.317 861,407 +0.04(+0.90%)
Jul 29, 2015 4.244 4.282 4.201 4.279 949,385 +0.06(+1.37%)
Jul 28, 2015 4.271 4.294 4.198 4.221 697,984 -0.04(-0.91%)
Jul 27, 2015 4.117 4.259 4.113 4.259 1,776,975 +0.10(+2.41%)
Jul 24, 2015 4.321 4.329 4.140 4.159 1,758,186 -0.18(-4.09%)
Jul 23, 2015 4.387 4.414 4.321 4.337 802,580 -0.05(-1.23%)
Jul 22, 2015 4.398 4.398 4.360 4.391 621,688 -0.03(-0.78%)
Jul 21, 2015 4.464 4.506 4.425 4.425 572,762 -0.05(-1.04%)
Jul 20, 2015 4.502 4.502 4.441 4.472 573,239 -0.03(-0.69%)
Jul 17, 2015 4.564 4.564 4.475 4.502 630,962 -0.07(-1.60%)
Jul 16, 2015 4.553 4.583 4.531 4.576 776,601 +0.04(+0.85%)
Jul 15, 2015 4.537 4.553 4.499 4.537 1,237,210 +0.00(+0.00%)
Jul 14, 2015 4.537 4.553 4.518 4.537 1,086,501 +0.00(+0.08%)
Jul 13, 2015 4.472 4.553 4.460 4.533 1,125,990 +0.06(+1.38%)
Jul 10, 2015 4.406 4.483 4.379 4.472 935,549 +0.09(+2.11%)
Jul 09, 2015 4.391 4.402 4.360 4.379 745,277 +0.02(+0.53%)
Jul 08, 2015 4.364 4.410 4.329 4.356 818,979 -0.06(-1.31%)
Jul 07, 2015 4.483 4.483 4.321 4.414 1,414,709 -0.08(-1.89%)
Jul 06, 2015 4.394 4.514 4.387 4.499 972,471 +0.07(+1.57%)
Jul 02, 2015 4.418 4.429 4.429 4.429 1,053,884 +0.02(+0.53%)
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.