Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

19.60 -0.26 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2016 6.067 6.067 6.018 6.023 653,597 -0.02(-0.36%)
Oct 28, 2016 5.974 6.053 5.957 6.045 899,779 +0.08(+1.40%)
Oct 27, 2016 5.983 5.992 5.961 5.961 1,047,408 +0.00(+0.00%)
Oct 26, 2016 5.939 5.987 5.930 5.961 729,104 -0.00(-0.07%)
Oct 25, 2016 5.974 5.974 5.930 5.965 710,824 -0.01(-0.22%)
Oct 24, 2016 5.987 6.001 5.961 5.979 476,614 +0.00(+0.00%)
Oct 21, 2016 5.948 5.987 5.926 5.979 366,799 +0.05(+0.81%)
Oct 20, 2016 5.974 5.974 5.904 5.930 410,581 -0.06(-1.03%)
Oct 19, 2016 5.948 5.996 5.938 5.992 705,639 +0.05(+0.81%)
Oct 18, 2016 5.930 5.955 5.913 5.944 405,851 +0.04(+0.67%)
Oct 17, 2016 5.900 5.926 5.886 5.904 639,793 -0.02(-0.37%)
Oct 14, 2016 5.926 5.957 5.908 5.926 425,052 +0.02(+0.30%)
Oct 13, 2016 5.926 5.935 5.895 5.908 546,896 -0.04(-0.59%)
Oct 12, 2016 5.961 5.970 5.926 5.944 624,878 -0.01(-0.15%)
Oct 11, 2016 5.979 5.992 5.944 5.952 584,218 -0.03(-0.44%)
Oct 10, 2016 6.005 6.018 5.974 5.979 393,642 -0.00(-0.07%)
Oct 07, 2016 5.996 5.996 5.961 5.983 664,126 +0.00(+0.00%)
Oct 06, 2016 5.979 5.983 5.926 5.983 573,749 +0.00(+0.07%)
Oct 05, 2016 5.979 5.992 5.957 5.979 685,433 +0.04(+0.59%)
Oct 04, 2016 5.987 5.996 5.922 5.944 700,225 -0.03(-0.51%)
Oct 03, 2016 5.983 6.009 5.935 5.974 729,598 +0.02(+0.29%)
Sep 30, 2016 5.952 6.009 5.944 5.957 1,027,200 +0.04(+0.59%)
Sep 29, 2016 5.939 5.965 5.891 5.922 752,747 -0.00(-0.07%)
Sep 28, 2016 5.922 5.939 5.875 5.926 736,766 +0.02(+0.30%)
Sep 27, 2016 5.878 5.974 5.847 5.908 916,671 +0.05(+0.82%)
Sep 26, 2016 5.860 5.891 5.829 5.860 897,426 +0.02(+0.38%)
Sep 23, 2016 5.842 5.847 5.821 5.838 606,275 -0.01(-0.15%)
Sep 22, 2016 5.895 5.895 5.829 5.847 539,782 +0.00(+0.08%)
Sep 21, 2016 5.873 5.878 5.825 5.842 504,031 +0.00(+0.08%)
Sep 20, 2016 5.856 5.856 5.807 5.838 520,078 +0.00(+0.00%)
Sep 19, 2016 5.860 5.882 5.799 5.838 570,617 +0.00(+0.00%)
Sep 16, 2016 5.913 5.930 5.829 5.838 677,044 -0.07(-1.12%)
Sep 15, 2016 5.895 5.922 5.856 5.904 479,143 +0.04(+0.67%)
Sep 14, 2016 5.882 5.900 5.803 5.864 554,422 +0.04(+0.75%)
Sep 13, 2016 5.886 5.908 5.803 5.821 497,962 -0.07(-1.12%)
Sep 12, 2016 5.926 5.930 5.785 5.886 1,023,852 -0.06(-0.96%)
Sep 09, 2016 6.027 6.027 5.939 5.944 617,518 -0.08(-1.31%)
Sep 08, 2016 5.979 6.058 5.979 6.023 491,643 +0.01(+0.15%)
Sep 07, 2016 6.049 6.053 5.965 6.014 630,685 -0.02(-0.36%)
Sep 06, 2016 6.049 6.062 5.996 6.036 491,959 -0.01(-0.15%)
Sep 02, 2016 6.014 6.045 6.045 6.045 382,440 +0.03(+0.51%)
Sep 01, 2016 6.001 6.062 5.935 6.014 559,683 +0.01(+0.22%)
Aug 31, 2016 6.075 6.097 5.970 6.001 679,114 -0.08(-1.30%)
Aug 30, 2016 6.045 6.097 5.992 6.080 595,769 +0.05(+0.80%)
Aug 29, 2016 6.009 6.049 5.983 6.031 712,889 +0.07(+1.10%)
Aug 26, 2016 5.939 5.985 5.926 5.965 685,868 +0.02(+0.30%)
Aug 25, 2016 6.018 6.018 5.935 5.948 554,153 -0.07(-1.24%)
Aug 24, 2016 6.071 6.071 5.952 6.023 661,831 -0.01(-0.15%)
Aug 23, 2016 6.128 6.128 6.023 6.031 718,013 -0.08(-1.29%)
Aug 22, 2016 6.058 6.115 6.042 6.110 884,857 +0.06(+1.02%)
Aug 19, 2016 6.053 6.058 6.018 6.049 370,268 +0.01(+0.15%)
Aug 18, 2016 6.001 6.088 5.996 6.040 748,276 +0.04(+0.66%)
Aug 17, 2016 6.005 6.014 5.979 6.001 513,185 +0.04(+0.59%)
Aug 16, 2016 5.992 6.018 5.961 5.965 469,862 -0.03(-0.51%)
Aug 15, 2016 6.031 6.031 5.979 5.996 668,107 -0.02(-0.36%)
Aug 12, 2016 6.023 6.040 5.996 6.018 565,989 +0.00(+0.00%)
Aug 11, 2016 6.018 6.067 5.983 6.018 824,974 +0.02(+0.29%)
Aug 10, 2016 6.014 6.014 5.910 6.001 1,090,639 -0.01(-0.21%)
Aug 09, 2016 5.932 6.014 5.908 6.014 1,269,653 +0.09(+1.52%)
Aug 08, 2016 5.893 6.009 5.880 5.923 939,967 +0.05(+0.88%)
Aug 05, 2016 5.734 5.915 5.734 5.872 965,485 +0.12(+2.02%)
Aug 04, 2016 5.807 5.807 5.751 5.756 750,684 -0.03(-0.59%)
Aug 03, 2016 5.730 5.820 5.713 5.790 1,140,416 +0.06(+1.13%)
Aug 02, 2016 5.734 5.773 5.700 5.726 536,827 -0.01(-0.15%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.