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 )

19.74 +0.20 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2019 7.447 7.458 7.327 7.407 1,085,739 -0.03(-0.46%)
Jul 30, 2019 7.361 7.441 7.327 7.441 763,187 +0.08(+1.09%)
Jul 29, 2019 7.424 7.458 7.355 7.361 535,633 -0.05(-0.62%)
Jul 26, 2019 7.355 7.441 7.355 7.407 482,287 +0.03(+0.46%)
Jul 25, 2019 7.429 7.447 7.349 7.372 941,801 -0.05(-0.62%)
Jul 24, 2019 7.332 7.447 7.332 7.418 645,024 +0.09(+1.17%)
Jul 23, 2019 7.338 7.361 7.298 7.332 712,962 +0.00(+0.00%)
Jul 22, 2019 7.378 7.389 7.315 7.332 778,733 -0.04(-0.54%)
Jul 19, 2019 7.395 7.412 7.367 7.372 754,275 -0.03(-0.46%)
Jul 18, 2019 7.418 7.418 7.361 7.407 795,096 -0.01(-0.15%)
Jul 17, 2019 7.418 7.447 7.401 7.418 525,544 +0.00(+0.00%)
Jul 16, 2019 7.429 7.486 7.407 7.418 696,604 +0.00(+0.00%)
Jul 15, 2019 7.429 7.429 7.384 7.418 958,051 +0.01(+0.08%)
Jul 12, 2019 7.372 7.418 7.366 7.412 548,181 +0.03(+0.46%)
Jul 11, 2019 7.418 7.429 7.361 7.378 548,092 -0.03(-0.39%)
Jul 10, 2019 7.378 7.418 7.321 7.407 908,535 +0.04(+0.54%)
Jul 09, 2019 7.349 7.389 7.338 7.367 530,010 +0.01(+0.08%)
Jul 08, 2019 7.395 7.412 7.321 7.361 818,751 -0.06(-0.77%)
Jul 05, 2019 7.355 7.418 7.344 7.418 981,574 +0.07(+1.01%)
Jul 03, 2019 7.332 7.355 7.310 7.344 518,214 +0.04(+0.55%)
Jul 02, 2019 7.332 7.338 7.304 7.304 591,503 -0.02(-0.23%)
Jul 01, 2019 7.344 7.361 7.304 7.321 586,256 +0.01(+0.08%)
Jun 28, 2019 7.264 7.332 7.241 7.315 1,068,674 +0.06(+0.87%)
Jun 27, 2019 7.247 7.287 7.230 7.253 867,127 +0.01(+0.08%)
Jun 26, 2019 7.275 7.287 7.230 7.247 862,513 -0.01(-0.08%)
Jun 25, 2019 7.258 7.275 7.230 7.253 794,085 -0.01(-0.08%)
Jun 24, 2019 7.304 7.321 7.253 7.258 546,744 -0.03(-0.39%)
Jun 21, 2019 7.241 7.315 7.218 7.287 920,237 +0.03(+0.39%)
Jun 20, 2019 7.332 7.367 7.218 7.258 1,305,100 -0.06(-0.86%)
Jun 19, 2019 7.332 7.361 7.310 7.321 906,900 +0.01(+0.16%)
Jun 18, 2019 7.338 7.338 7.281 7.310 994,140 +0.02(+0.31%)
Jun 17, 2019 7.338 7.349 7.241 7.287 1,036,349 -0.05(-0.70%)
Jun 14, 2019 7.327 7.361 7.298 7.338 1,348,197 +0.02(+0.23%)
Jun 13, 2019 7.201 7.361 7.195 7.321 7,826,014 -0.04(-0.54%)
Jun 12, 2019 7.361 7.401 7.327 7.361 799,611 -0.01(-0.08%)
Jun 11, 2019 7.407 7.418 7.352 7.367 498,083 -0.01(-0.15%)
Jun 10, 2019 7.355 7.412 7.355 7.378 1,105,360 +0.02(+0.31%)
Jun 07, 2019 7.389 7.407 7.304 7.355 1,072,880 +0.00(+0.00%)
Jun 06, 2019 7.384 7.424 7.327 7.355 851,698 -0.05(-0.62%)
Jun 05, 2019 7.435 7.458 7.395 7.401 554,441 -0.02(-0.31%)
Jun 04, 2019 7.344 7.435 7.332 7.424 659,374 +0.08(+1.09%)
Jun 03, 2019 7.281 7.349 7.230 7.344 957,339 +0.06(+0.86%)
May 31, 2019 7.361 7.372 7.241 7.281 1,351,352 -0.15(-2.07%)
May 30, 2019 7.498 7.498 7.398 7.435 627,473 -0.01(-0.15%)
May 29, 2019 7.515 7.515 7.418 7.447 924,169 -0.09(-1.21%)
May 28, 2019 7.544 7.572 7.521 7.538 810,502 -0.02(-0.23%)
May 24, 2019 7.601 7.627 7.538 7.555 479,133 +0.01(+0.08%)
May 23, 2019 7.601 7.606 7.538 7.549 654,080 -0.06(-0.75%)
May 22, 2019 7.612 7.629 7.591 7.606 452,262 -0.03(-0.37%)
May 21, 2019 7.669 7.698 7.618 7.635 1,215,417 +0.01(+0.07%)
May 20, 2019 7.646 7.683 7.612 7.629 747,903 +0.02(+0.22%)
May 17, 2019 7.589 7.669 7.566 7.612 539,945 -0.02(-0.22%)
May 16, 2019 7.561 7.663 7.561 7.629 722,452 +0.07(+0.91%)
May 15, 2019 7.492 7.566 7.492 7.561 719,032 -0.02(-0.23%)
May 14, 2019 7.521 7.601 7.492 7.578 664,165 +0.09(+1.14%)
May 13, 2019 7.618 7.623 7.464 7.492 1,179,347 -0.16(-2.09%)
May 10, 2019 7.646 7.743 7.623 7.652 814,736 +0.00(+0.00%)
May 09, 2019 7.619 7.652 7.574 7.652 968,673 +0.00(+0.00%)
May 08, 2019 7.602 7.708 7.557 7.652 990,070 +0.06(+0.81%)
May 07, 2019 7.657 7.713 7.552 7.591 1,273,588 -0.07(-0.87%)
May 06, 2019 7.518 7.669 7.407 7.657 1,288,144 +0.03(+0.37%)
May 03, 2019 7.463 7.635 7.385 7.630 2,298,759 +0.43(+6.04%)
May 02, 2019 7.218 7.243 7.179 7.195 880,639 -0.01(-0.08%)
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.