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 (%)
Sep 30, 2020 7.510 7.641 7.510 7.556 996,641 +0.06(+0.78%)
Sep 29, 2020 7.484 7.549 7.425 7.497 808,747 +0.01(+0.17%)
Sep 28, 2020 7.425 7.536 7.419 7.484 992,280 +0.12(+1.69%)
Sep 25, 2020 7.184 7.373 7.151 7.360 635,771 +0.18(+2.45%)
Sep 24, 2020 7.184 7.319 7.057 7.184 912,801 -0.01(-0.18%)
Sep 23, 2020 7.425 7.455 7.172 7.197 723,792 -0.23(-3.08%)
Sep 22, 2020 7.373 7.484 7.373 7.425 571,452 +0.07(+0.98%)
Sep 21, 2020 7.308 7.412 7.295 7.354 1,056,462 -0.16(-2.09%)
Sep 18, 2020 7.608 7.634 7.491 7.510 892,255 -0.04(-0.52%)
Sep 17, 2020 7.465 7.615 7.445 7.549 819,640 -0.12(-1.53%)
Sep 16, 2020 7.680 7.771 7.641 7.667 683,938 +0.00(+0.00%)
Sep 15, 2020 7.674 7.737 7.628 7.667 559,730 +0.04(+0.51%)
Sep 14, 2020 7.478 7.680 7.478 7.628 870,434 +0.16(+2.19%)
Sep 11, 2020 7.438 7.517 7.402 7.465 823,808 +0.09(+1.24%)
Sep 10, 2020 7.380 7.497 7.340 7.373 1,184,815 -0.01(-0.09%)
Sep 09, 2020 7.380 7.458 7.337 7.380 872,258 +0.10(+1.35%)
Sep 08, 2020 7.118 7.380 7.034 7.282 1,225,484 +0.15(+2.11%)
Sep 04, 2020 7.275 7.314 7.020 7.131 1,377,505 -0.08(-1.09%)
Sep 03, 2020 7.380 7.438 7.171 7.210 1,077,763 -0.19(-2.56%)
Sep 02, 2020 7.327 7.451 7.301 7.399 844,673 +0.03(+0.44%)
Sep 01, 2020 7.327 7.386 7.295 7.367 766,391 +0.04(+0.53%)
Aug 31, 2020 7.321 7.380 7.256 7.327 778,978 +0.01(+0.09%)
Aug 28, 2020 7.295 7.347 7.197 7.321 759,802 +0.08(+1.17%)
Aug 27, 2020 7.171 7.256 7.138 7.236 817,138 +0.06(+0.82%)
Aug 26, 2020 7.347 7.347 7.171 7.177 1,141,806 -0.10(-1.43%)
Aug 25, 2020 7.412 7.419 7.236 7.282 805,851 -0.08(-1.15%)
Aug 24, 2020 7.229 7.399 7.177 7.367 1,492,543 +0.19(+2.64%)
Aug 21, 2020 7.184 7.210 7.112 7.177 1,377,046 -0.01(-0.18%)
Aug 20, 2020 7.190 7.261 7.154 7.190 733,145 -0.06(-0.81%)
Aug 19, 2020 7.314 7.334 7.216 7.249 1,250,137 -0.07(-0.98%)
Aug 18, 2020 7.478 7.478 7.269 7.321 1,732,598 -0.18(-2.35%)
Aug 17, 2020 7.693 7.732 7.419 7.497 1,504,795 -0.11(-1.46%)
Aug 14, 2020 7.641 7.647 7.523 7.608 1,256,997 -0.06(-0.77%)
Aug 13, 2020 7.621 7.817 7.595 7.667 1,062,028 +0.03(+0.43%)
Aug 12, 2020 7.752 7.811 7.621 7.634 691,650 -0.02(-0.26%)
Aug 11, 2020 7.791 7.863 7.634 7.654 1,568,825 -0.14(-1.76%)
Aug 10, 2020 7.608 7.856 7.582 7.791 2,088,461 +0.20(+2.58%)
Aug 07, 2020 7.510 7.608 7.458 7.595 2,277,264 -0.01(-0.17%)
Aug 06, 2020 7.678 7.684 7.564 7.608 2,040,790 +0.01(+0.17%)
Aug 05, 2020 7.583 7.665 7.506 7.595 2,009,690 +0.20(+2.75%)
Aug 04, 2020 7.329 7.430 7.220 7.392 1,671,629 +0.06(+0.87%)
Aug 03, 2020 7.131 7.348 7.055 7.329 1,704,182 +0.31(+4.44%)
Jul 31, 2020 7.151 7.284 6.928 7.017 2,063,386 +0.01(+0.18%)
Jul 30, 2020 6.801 7.030 6.750 7.004 1,854,520 +0.14(+2.04%)
Jul 29, 2020 6.826 6.890 6.769 6.865 872,196 +0.08(+1.12%)
Jul 28, 2020 6.801 6.820 6.718 6.788 717,765 -0.03(-0.47%)
Jul 27, 2020 6.928 6.928 6.795 6.820 854,904 -0.10(-1.47%)
Jul 24, 2020 6.966 6.985 6.877 6.922 881,364 -0.06(-0.91%)
Jul 23, 2020 7.036 7.128 6.934 6.985 1,112,206 -0.04(-0.54%)
Jul 22, 2020 6.896 7.036 6.845 7.023 742,343 +0.15(+2.13%)
Jul 21, 2020 6.801 6.915 6.782 6.877 1,100,218 +0.08(+1.12%)
Jul 20, 2020 6.839 6.839 6.744 6.801 983,388 -0.02(-0.28%)
Jul 17, 2020 6.769 6.836 6.744 6.820 780,987 +0.06(+0.94%)
Jul 16, 2020 6.687 6.807 6.655 6.756 637,036 -0.01(-0.09%)
Jul 15, 2020 6.674 6.769 6.629 6.763 1,055,243 +0.17(+2.60%)
Jul 14, 2020 6.502 6.604 6.445 6.591 1,721,677 +0.10(+1.57%)
Jul 13, 2020 6.528 6.616 6.470 6.490 874,060 +0.04(+0.59%)
Jul 10, 2020 6.331 6.458 6.273 6.451 1,088,253 +0.08(+1.30%)
Jul 09, 2020 6.579 6.588 6.331 6.369 1,552,215 -0.21(-3.19%)
Jul 08, 2020 6.490 6.617 6.483 6.579 975,979 +0.10(+1.57%)
Jul 07, 2020 6.490 6.591 6.407 6.477 1,344,435 -0.09(-1.36%)
Jul 06, 2020 6.795 6.795 6.518 6.566 1,971,574 -0.06(-0.86%)
Jul 02, 2020 6.699 6.731 6.572 6.623 749,835 +0.06(+0.97%)
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.