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 )

19.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2019 7.234 7.268 7.173 7.201 849,503 -0.03(-0.46%)
Apr 30, 2019 7.273 7.284 7.201 7.234 840,839 -0.05(-0.69%)
Apr 29, 2019 7.229 7.296 7.218 7.284 599,850 +0.07(+1.00%)
Apr 26, 2019 7.156 7.229 7.140 7.212 569,572 +0.08(+1.09%)
Apr 25, 2019 7.145 7.184 7.101 7.134 646,048 -0.01(-0.16%)
Apr 24, 2019 7.173 7.212 7.128 7.145 640,415 +0.00(+0.00%)
Apr 23, 2019 7.056 7.145 7.056 7.145 667,688 +0.07(+1.02%)
Apr 22, 2019 7.034 7.073 7.017 7.073 695,923 +0.04(+0.55%)
Apr 18, 2019 7.067 7.095 7.006 7.034 772,478 -0.01(-0.16%)
Apr 17, 2019 7.073 7.078 7.023 7.045 493,272 -0.02(-0.32%)
Apr 16, 2019 7.073 7.078 7.048 7.067 707,997 +0.02(+0.24%)
Apr 15, 2019 7.073 7.073 7.023 7.050 646,784 -0.02(-0.31%)
Apr 12, 2019 7.039 7.078 7.028 7.073 764,038 +0.07(+1.03%)
Apr 11, 2019 7.095 7.101 6.984 7.000 1,373,378 -0.07(-1.02%)
Apr 10, 2019 7.062 7.078 7.039 7.073 720,993 +0.03(+0.47%)
Apr 09, 2019 7.045 7.067 7.034 7.039 758,010 -0.03(-0.39%)
Apr 08, 2019 7.056 7.076 7.039 7.067 689,773 +0.01(+0.08%)
Apr 05, 2019 7.101 7.101 7.039 7.062 641,576 -0.02(-0.24%)
Apr 04, 2019 7.095 7.095 7.034 7.078 735,877 -0.01(-0.08%)
Apr 03, 2019 7.128 7.151 7.084 7.084 830,035 -0.02(-0.31%)
Apr 02, 2019 7.095 7.134 7.084 7.106 1,017,932 +0.02(+0.24%)
Apr 01, 2019 7.062 7.123 7.028 7.089 823,087 +0.04(+0.55%)
Mar 29, 2019 7.000 7.092 7.000 7.050 1,393,046 +0.06(+0.80%)
Mar 28, 2019 6.945 7.000 6.936 6.995 1,007,670 +0.07(+0.96%)
Mar 27, 2019 6.967 6.978 6.900 6.928 1,380,677 -0.01(-0.08%)
Mar 26, 2019 6.928 6.978 6.922 6.934 918,485 +0.04(+0.65%)
Mar 25, 2019 6.850 6.931 6.841 6.889 964,166 +0.04(+0.57%)
Mar 22, 2019 6.939 6.959 6.817 6.850 1,377,244 -0.09(-1.28%)
Mar 21, 2019 6.900 6.989 6.900 6.939 2,583,362 +0.03(+0.48%)
Mar 20, 2019 6.934 6.984 6.900 6.906 1,140,387 -0.03(-0.40%)
Mar 19, 2019 7.045 7.062 6.911 6.934 1,600,712 -0.07(-1.03%)
Mar 18, 2019 6.906 7.039 6.861 7.006 2,513,940 +0.16(+2.28%)
Mar 15, 2019 6.872 6.922 6.783 6.850 2,897,241 -0.05(-0.73%)
Mar 14, 2019 6.861 7.039 6.800 6.900 3,631,273 +0.07(+1.06%)
Mar 13, 2019 6.833 6.928 6.649 6.828 9,678,344 +0.06(+0.91%)
Mar 12, 2019 7.446 7.485 6.655 6.766 18,506,110 -0.66(-8.92%)
Mar 11, 2019 7.463 7.463 7.357 7.429 1,295,540 +0.06(+0.83%)
Mar 08, 2019 7.351 7.390 7.334 7.368 1,046,310 -0.01(-0.08%)
Mar 07, 2019 7.390 7.399 7.357 7.373 732,977 -0.01(-0.08%)
Mar 06, 2019 7.407 7.440 7.368 7.379 718,699 -0.03(-0.45%)
Mar 05, 2019 7.479 7.511 7.357 7.412 1,673,666 -0.09(-1.19%)
Mar 04, 2019 7.485 7.529 7.407 7.502 801,987 +0.04(+0.52%)
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.