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 )

19.90 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 7.324 7.370 7.272 7.300 1,070,183 +0.00(+0.00%)
Apr 27, 2017 7.338 7.342 7.242 7.300 1,000,026 -0.02(-0.26%)
Apr 26, 2017 7.295 7.375 7.295 7.319 752,778 +0.03(+0.45%)
Apr 25, 2017 7.272 7.357 7.248 7.286 942,711 +0.05(+0.65%)
Apr 24, 2017 7.291 7.300 7.230 7.239 751,172 +0.02(+0.33%)
Apr 21, 2017 7.173 7.244 7.166 7.215 1,070,591 +0.07(+0.92%)
Apr 20, 2017 7.173 7.206 7.136 7.150 1,560,780 -0.01(-0.13%)
Apr 19, 2017 7.201 7.211 7.150 7.159 780,800 +0.01(+0.13%)
Apr 18, 2017 7.164 7.184 7.117 7.150 793,716 -0.01(-0.20%)
Apr 17, 2017 7.136 7.168 7.103 7.164 752,074 +0.06(+0.86%)
Apr 13, 2017 7.093 7.164 7.060 7.103 470,051 -0.00(-0.07%)
Apr 12, 2017 7.150 7.159 7.098 7.107 528,426 -0.03(-0.46%)
Apr 11, 2017 7.084 7.150 7.063 7.140 732,166 +0.05(+0.66%)
Apr 10, 2017 7.088 7.164 7.074 7.093 712,639 +0.03(+0.47%)
Apr 07, 2017 7.027 7.088 7.027 7.060 702,989 +0.00(+0.07%)
Apr 06, 2017 7.051 7.056 7.009 7.056 663,401 +0.02(+0.27%)
Apr 05, 2017 7.079 7.098 7.037 7.037 758,252 -0.04(-0.60%)
Apr 04, 2017 7.037 7.093 7.023 7.079 675,615 +0.00(+0.00%)
Apr 03, 2017 7.117 7.117 7.051 7.079 914,299 -0.04(-0.53%)
Mar 31, 2017 7.244 7.244 7.112 7.117 1,520,990 -0.11(-1.56%)
Mar 30, 2017 7.225 7.291 7.215 7.230 1,073,625 +0.03(+0.39%)
Mar 29, 2017 7.088 7.201 7.048 7.201 850,798 +0.11(+1.53%)
Mar 28, 2017 6.990 7.117 6.990 7.093 931,560 +0.12(+1.69%)
Mar 27, 2017 6.896 6.983 6.885 6.976 526,792 +0.01(+0.13%)
Mar 24, 2017 6.872 6.992 6.811 6.966 916,976 +0.07(+1.02%)
Mar 23, 2017 6.910 6.919 6.867 6.896 781,840 +0.01(+0.21%)
Mar 22, 2017 6.900 6.971 6.809 6.882 1,291,335 -0.02(-0.27%)
Mar 21, 2017 7.051 7.056 6.872 6.900 833,544 -0.11(-1.61%)
Mar 20, 2017 7.088 7.088 6.999 7.013 976,217 -0.08(-1.19%)
Mar 17, 2017 7.046 7.121 7.032 7.098 1,663,028 +0.07(+0.94%)
Mar 16, 2017 6.961 7.071 6.961 7.032 1,313,018 +0.06(+0.88%)
Mar 15, 2017 6.882 6.971 6.853 6.971 1,154,940 +0.12(+1.79%)
Mar 14, 2017 6.966 6.966 6.834 6.849 950,503 -0.14(-1.95%)
Mar 13, 2017 6.952 6.999 6.938 6.985 1,005,747 +0.08(+1.09%)
Mar 10, 2017 6.886 6.917 6.858 6.910 837,581 +0.07(+0.96%)
Mar 09, 2017 6.820 6.891 6.802 6.844 847,884 +0.01(+0.21%)
Mar 08, 2017 6.971 7.032 6.830 6.830 1,012,892 -0.14(-2.02%)
Mar 07, 2017 6.999 7.013 6.961 6.971 940,424 -0.01(-0.20%)
Mar 06, 2017 6.957 7.004 6.919 6.985 807,313 +0.01(+0.20%)
Mar 03, 2017 6.929 6.992 6.910 6.971 1,042,428 +0.05(+0.75%)
Mar 02, 2017 6.905 6.943 6.858 6.919 1,342,631 +0.01(+0.20%)
Mar 01, 2017 6.905 6.939 6.841 6.905 2,027,738 +0.08(+1.22%)
Feb 28, 2017 6.877 6.896 6.785 6.822 1,674,672 -0.05(-0.67%)
Feb 27, 2017 6.970 6.993 6.813 6.868 1,934,156 -0.10(-1.39%)
Feb 24, 2017 6.919 7.006 6.495 6.965 3,292,932 +0.08(+1.20%)
Feb 23, 2017 7.108 7.117 6.868 6.882 2,172,119 -0.23(-3.18%)
Feb 22, 2017 7.002 7.126 7.002 7.108 1,370,163 +0.07(+0.98%)
Feb 21, 2017 7.016 7.062 6.983 7.039 1,080,953 +0.05(+0.73%)
Feb 17, 2017 6.988 6.988 6.988 0 +0.03(+0.40%)
Feb 16, 2017 6.946 6.993 6.919 6.960 1,071,139 -0.00(-0.07%)
Feb 15, 2017 6.910 6.970 6.887 6.965 1,037,201 +0.08(+1.20%)
Feb 14, 2017 6.785 6.891 6.762 6.882 867,747 +0.12(+1.70%)
Feb 13, 2017 6.785 6.819 6.758 6.767 1,047,882 +0.01(+0.20%)
Feb 10, 2017 6.735 6.797 6.684 6.753 1,192,491 +0.08(+1.17%)
Feb 09, 2017 6.689 6.744 6.656 6.675 733,454 -0.02(-0.34%)
Feb 08, 2017 6.670 6.698 6.615 6.698 1,137,659 -0.03(-0.41%)
Feb 07, 2017 6.702 6.762 6.656 6.725 1,019,956 +0.04(+0.62%)
Feb 06, 2017 6.601 6.698 6.569 6.684 1,063,285 +0.03(+0.42%)
Feb 03, 2017 6.656 6.689 6.589 6.656 896,975 +0.07(+1.12%)
Feb 02, 2017 6.670 6.684 6.573 6.583 720,187 -0.12(-1.85%)
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.