Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

19.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2019 8.206 8.464 8.124 8.276 2,387,970 +0.17(+2.10%)
Oct 30, 2019 8.054 8.130 8.036 8.107 1,030,464 +0.06(+0.73%)
Oct 29, 2019 8.048 8.080 8.036 8.048 567,171 +0.02(+0.22%)
Oct 28, 2019 8.001 8.060 7.995 8.030 562,841 +0.04(+0.44%)
Oct 25, 2019 7.995 8.025 7.978 7.995 388,913 +0.00(+0.00%)
Oct 24, 2019 7.989 8.025 7.919 7.995 514,679 +0.01(+0.15%)
Oct 23, 2019 7.954 7.984 7.919 7.984 426,696 +0.01(+0.15%)
Oct 22, 2019 7.937 8.001 7.928 7.972 607,201 +0.04(+0.52%)
Oct 21, 2019 7.890 8.013 7.890 7.931 740,515 +0.06(+0.74%)
Oct 18, 2019 7.937 7.937 7.855 7.872 920,040 -0.06(-0.81%)
Oct 17, 2019 7.896 7.948 7.878 7.937 571,138 +0.06(+0.74%)
Oct 16, 2019 7.884 7.931 7.861 7.878 881,985 +0.03(+0.37%)
Oct 15, 2019 7.849 7.931 7.831 7.849 716,557 +0.01(+0.07%)
Oct 14, 2019 7.790 7.866 7.790 7.843 637,102 +0.03(+0.37%)
Oct 11, 2019 7.837 7.872 7.767 7.814 823,922 +0.03(+0.38%)
Oct 10, 2019 7.720 7.814 7.702 7.784 521,269 +0.09(+1.14%)
Oct 09, 2019 7.726 7.773 7.697 7.697 585,032 -0.02(-0.23%)
Oct 08, 2019 7.755 7.755 7.664 7.714 528,395 -0.05(-0.60%)
Oct 07, 2019 7.726 7.784 7.697 7.761 489,774 +0.05(+0.61%)
Oct 04, 2019 7.644 7.726 7.629 7.714 481,104 +0.07(+0.92%)
Oct 03, 2019 7.609 7.644 7.503 7.644 1,034,191 +0.04(+0.54%)
Oct 02, 2019 7.691 7.717 7.518 7.603 1,229,197 -0.12(-1.59%)
Oct 01, 2019 7.849 7.860 7.711 7.726 642,619 -0.11(-1.35%)
Sep 30, 2019 7.919 7.919 7.820 7.831 603,585 -0.04(-0.52%)
Sep 27, 2019 7.872 7.902 7.831 7.872 639,879 +0.02(+0.30%)
Sep 26, 2019 7.802 7.881 7.802 7.849 468,297 +0.06(+0.75%)
Sep 25, 2019 7.808 7.846 7.779 7.790 578,459 -0.05(-0.60%)
Sep 24, 2019 7.872 7.925 7.837 7.837 743,764 +0.00(+0.00%)
Sep 23, 2019 7.790 7.902 7.790 7.837 755,560 +0.05(+0.60%)
Sep 20, 2019 7.743 7.796 7.720 7.790 885,383 +0.07(+0.91%)
Sep 19, 2019 7.749 7.808 7.702 7.720 646,015 +0.00(+0.00%)
Sep 18, 2019 7.749 7.761 7.691 7.720 553,994 -0.02(-0.30%)
Sep 17, 2019 7.761 7.761 7.650 7.743 731,658 +0.01(+0.15%)
Sep 16, 2019 7.749 7.784 7.685 7.732 1,228,161 -0.04(-0.45%)
Sep 13, 2019 7.784 7.814 7.749 7.767 499,884 +0.00(+0.00%)
Sep 12, 2019 7.831 7.837 7.732 7.767 841,049 -0.09(-1.19%)
Sep 11, 2019 7.861 7.872 7.799 7.861 950,429 +0.01(+0.15%)
Sep 10, 2019 7.808 7.866 7.796 7.849 594,108 +0.04(+0.53%)
Sep 09, 2019 7.761 7.847 7.749 7.808 699,399 +0.06(+0.76%)
Sep 06, 2019 7.708 7.790 7.702 7.749 647,391 +0.02(+0.23%)
Sep 05, 2019 7.702 7.790 7.702 7.732 706,216 +0.07(+0.92%)
Sep 04, 2019 7.650 7.697 7.632 7.661 484,405 +0.05(+0.69%)
Sep 03, 2019 7.673 7.673 7.574 7.609 542,615 -0.08(-1.07%)
Aug 30, 2019 7.697 7.697 7.632 7.691 588,662 +0.03(+0.38%)
Aug 29, 2019 7.626 7.679 7.615 7.661 481,711 +0.08(+1.00%)
Aug 28, 2019 7.556 7.617 7.526 7.585 508,656 +0.04(+0.54%)
Aug 27, 2019 7.626 7.644 7.541 7.544 530,528 -0.11(-1.45%)
Aug 26, 2019 7.615 7.656 7.568 7.656 469,306 +0.09(+1.24%)
Aug 23, 2019 7.644 7.691 7.556 7.562 646,025 -0.10(-1.30%)
Aug 22, 2019 7.650 7.691 7.623 7.661 529,838 +0.02(+0.23%)
Aug 21, 2019 7.691 7.691 7.603 7.644 689,350 +0.00(+0.00%)
Aug 20, 2019 7.656 7.749 7.626 7.644 735,595 -0.01(-0.15%)
Aug 19, 2019 7.591 7.688 7.585 7.656 1,231,507 +0.13(+1.71%)
Aug 16, 2019 7.433 7.544 7.433 7.527 699,804 +0.11(+1.50%)
Aug 15, 2019 7.439 7.527 7.392 7.415 839,461 +0.00(+0.00%)
Aug 14, 2019 7.439 7.462 7.380 7.415 999,378 -0.09(-1.17%)
Aug 13, 2019 7.421 7.527 7.421 7.503 578,561 +0.04(+0.55%)
Aug 12, 2019 7.527 7.533 7.404 7.462 803,735 -0.07(-0.93%)
Aug 09, 2019 7.579 7.603 7.474 7.533 1,086,668 +0.02(+0.23%)
Aug 08, 2019 7.429 7.572 7.389 7.515 1,135,789 +0.13(+1.78%)
Aug 07, 2019 7.447 7.447 7.304 7.384 1,713,961 -0.08(-1.07%)
Aug 06, 2019 7.515 7.538 7.401 7.464 1,145,689 +0.04(+0.54%)
Aug 05, 2019 7.589 7.618 7.367 7.424 1,856,692 -0.18(-2.33%)
Aug 02, 2019 7.532 7.629 7.441 7.601 2,906,344 +0.26(+3.50%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.