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 )

19.41 +0.37 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2017 6.166 6.222 6.137 6.214 853,318 +0.07(+1.10%)
Sep 28, 2017 6.118 6.161 6.079 6.147 776,814 +0.03(+0.55%)
Sep 27, 2017 6.147 6.157 6.089 6.113 783,331 -0.01(-0.24%)
Sep 26, 2017 6.108 6.142 6.084 6.128 705,187 +0.04(+0.71%)
Sep 25, 2017 6.079 6.094 6.051 6.084 871,318 -0.00(-0.08%)
Sep 22, 2017 6.041 6.104 6.022 6.089 628,129 +0.07(+1.20%)
Sep 21, 2017 6.046 6.075 6.007 6.017 634,621 -0.01(-0.24%)
Sep 20, 2017 5.988 6.089 5.985 6.031 837,101 +0.06(+1.05%)
Sep 19, 2017 6.007 6.022 5.969 5.969 1,173,234 -0.00(-0.08%)
Sep 18, 2017 5.988 6.022 5.961 5.973 644,153 +0.00(+0.00%)
Sep 15, 2017 5.925 5.983 5.920 5.973 1,338,864 +0.02(+0.40%)
Sep 14, 2017 5.853 5.952 5.848 5.949 1,165,844 +0.08(+1.40%)
Sep 13, 2017 5.819 5.925 5.805 5.867 1,057,301 +0.02(+0.41%)
Sep 12, 2017 5.814 5.863 5.805 5.843 872,152 +0.01(+0.25%)
Sep 11, 2017 5.800 5.872 5.795 5.829 1,039,914 +0.03(+0.50%)
Sep 08, 2017 5.829 5.853 5.607 5.800 2,423,662 -0.03(-0.58%)
Sep 07, 2017 5.824 5.867 5.824 5.834 541,635 -0.01(-0.16%)
Sep 06, 2017 5.877 5.925 5.843 5.843 723,575 -0.04(-0.74%)
Sep 05, 2017 5.969 5.973 5.887 5.887 701,613 -0.09(-1.53%)
Sep 01, 2017 5.872 6.007 5.858 5.978 1,426,988 +0.10(+1.72%)
Aug 31, 2017 5.935 5.954 5.872 5.877 1,217,877 -0.05(-0.89%)
Aug 30, 2017 5.935 5.954 5.908 5.930 704,938 -0.00(-0.08%)
Aug 29, 2017 5.925 6.002 5.920 5.935 783,893 -0.05(-0.88%)
Aug 28, 2017 6.012 6.123 5.964 5.988 609,544 +0.00(+0.00%)
Aug 25, 2017 6.036 5.988 5.988 673,543 -0.00(-0.08%)
Aug 24, 2017 5.998 6.036 5.988 5.993 829,508 -0.00(-0.08%)
Aug 23, 2017 5.998 6.031 5.973 5.998 627,038 -0.01(-0.24%)
Aug 22, 2017 6.026 6.060 6.002 6.012 661,044 +0.00(+0.00%)
Aug 21, 2017 6.079 6.089 5.993 6.012 1,036,169 -0.02(-0.40%)
Aug 18, 2017 6.099 6.132 6.002 6.036 806,468 -0.07(-1.18%)
Aug 17, 2017 6.152 6.210 6.099 6.108 793,652 -0.01(-0.24%)
Aug 16, 2017 6.166 6.224 6.113 6.123 959,512 -0.05(-0.78%)
Aug 15, 2017 6.219 6.229 6.171 6.171 685,979 -0.05(-0.85%)
Aug 14, 2017 6.132 6.234 6.128 6.224 716,135 +0.12(+1.97%)
Aug 11, 2017 6.094 6.127 6.012 6.104 1,321,288 -0.04(-0.63%)
Aug 10, 2017 6.234 6.311 6.094 6.142 1,500,461 -0.15(-2.37%)
Aug 09, 2017 6.235 6.310 6.211 6.291 1,324,085 +0.07(+1.06%)
Aug 08, 2017 6.254 6.320 6.221 6.226 1,250,636 +0.02(+0.38%)
Aug 07, 2017 6.094 6.230 6.084 6.202 1,391,528 +0.19(+3.13%)
Aug 04, 2017 6.004 6.089 5.835 6.014 3,688,364 -0.26(-4.13%)
Aug 03, 2017 6.268 6.310 6.258 6.273 491,059 -0.01(-0.15%)
Aug 02, 2017 6.310 6.310 6.268 6.282 271,875 -0.02(-0.37%)
Aug 01, 2017 6.315 6.320 6.263 6.306 453,138 +0.03(+0.45%)
Jul 31, 2017 6.258 6.296 6.249 6.277 428,378 +0.02(+0.30%)
Jul 28, 2017 6.291 6.306 6.240 6.258 432,584 +0.00(+0.00%)
Jul 27, 2017 6.254 6.301 6.240 6.258 565,268 +0.01(+0.23%)
Jul 26, 2017 6.235 6.296 6.235 6.244 476,278 +0.00(+0.08%)
Jul 25, 2017 6.254 6.301 6.160 6.240 1,268,404 -0.01(-0.23%)
Jul 24, 2017 6.254 6.291 6.228 6.254 520,133 +0.00(+0.00%)
Jul 21, 2017 6.254 6.296 6.235 6.254 423,218 -0.00(-0.08%)
Jul 20, 2017 6.296 6.306 6.244 6.258 423,571 -0.02(-0.30%)
Jul 19, 2017 6.306 6.310 6.221 6.277 710,380 -0.04(-0.67%)
Jul 18, 2017 6.348 6.362 6.282 6.320 709,779 -0.03(-0.52%)
Jul 17, 2017 6.315 6.371 6.315 6.353 490,451 +0.03(+0.45%)
Jul 14, 2017 6.343 6.371 6.306 6.324 497,219 -0.02(-0.30%)
Jul 13, 2017 6.273 6.343 6.268 6.343 732,662 +0.05(+0.75%)
Jul 12, 2017 6.282 6.325 6.254 6.296 504,470 +0.04(+0.68%)
Jul 11, 2017 6.306 6.306 6.183 6.254 833,242 -0.07(-1.04%)
Jul 10, 2017 6.249 6.348 6.249 6.320 728,403 +0.08(+1.21%)
Jul 07, 2017 6.249 6.273 6.178 6.244 415,296 +0.01(+0.23%)
Jul 06, 2017 6.244 6.277 6.193 6.230 591,252 -0.03(-0.45%)
Jul 05, 2017 6.277 6.282 6.207 6.258 702,065 -0.02(-0.30%)
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.