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 )

19.74 +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 (%)
Feb 28, 2018 6.007 6.042 5.938 5.938 1,037,100 -0.06(-0.99%)
Feb 27, 2018 6.046 6.076 5.992 5.997 776,460 -0.05(-0.82%)
Feb 26, 2018 6.061 6.115 6.007 6.046 986,694 -0.02(-0.41%)
Feb 23, 2018 6.120 6.120 5.978 6.071 1,090,949 -0.04(-0.73%)
Feb 22, 2018 6.135 6.145 6.066 6.115 627,890 -0.01(-0.16%)
Feb 21, 2018 6.135 6.199 6.125 6.125 484,269 +0.01(+0.24%)
Feb 20, 2018 6.204 6.220 6.086 6.111 486,462 -0.10(-1.67%)
Feb 16, 2018 6.214 6.214 6.214 0 +0.08(+1.37%)
Feb 15, 2018 6.204 6.204 6.078 6.130 701,360 -0.06(-0.96%)
Feb 14, 2018 6.180 6.239 6.098 6.189 860,556 -0.00(-0.08%)
Feb 13, 2018 5.997 6.209 5.992 6.194 727,164 +0.08(+1.29%)
Feb 12, 2018 6.111 6.155 6.078 6.115 907,680 +0.03(+0.57%)
Feb 09, 2018 6.239 6.253 6.032 6.081 886,995 -0.11(-1.75%)
Feb 08, 2018 6.308 6.337 6.184 6.189 646,819 -0.10(-1.64%)
Feb 07, 2018 6.406 6.406 6.248 6.293 1,639,204 +0.11(+1.75%)
Feb 06, 2018 5.938 6.250 5.938 6.184 1,123,600 +0.14(+2.37%)
Feb 05, 2018 6.184 6.209 5.849 6.042 2,087,804 -0.21(-3.31%)
Feb 02, 2018 6.317 6.357 6.224 6.248 867,756 -0.14(-2.24%)
Feb 01, 2018 6.253 6.391 6.248 6.391 581,912 +0.14(+2.29%)
Jan 31, 2018 6.382 6.386 6.234 6.248 866,637 -0.09(-1.48%)
Jan 30, 2018 6.411 6.421 6.330 6.342 523,156 -0.08(-1.23%)
Jan 29, 2018 6.455 6.455 6.406 6.421 504,763 -0.03(-0.53%)
Jan 26, 2018 6.455 6.490 6.416 6.455 753,229 +0.00(+0.08%)
Jan 25, 2018 6.505 6.520 6.495 6.451 618,297 -0.04(-0.61%)
Jan 24, 2018 6.524 6.534 6.480 6.490 530,206 -0.01(-0.23%)
Jan 23, 2018 6.500 6.539 6.475 6.505 601,314 +0.01(+0.23%)
Jan 22, 2018 6.460 6.505 6.446 6.490 653,126 +0.03(+0.53%)
Jan 19, 2018 6.455 6.480 6.417 6.455 724,072 +0.00(+0.00%)
Jan 18, 2018 6.455 6.490 6.436 6.455 636,833 +0.02(+0.31%)
Jan 17, 2018 6.431 6.465 6.421 6.436 670,442 -0.00(-0.08%)
Jan 16, 2018 6.406 6.465 6.367 6.441 1,085,945 +0.03(+0.54%)
Jan 12, 2018 6.406 6.406 6.406 0 -0.01(-0.23%)
Jan 11, 2018 6.372 6.431 6.337 6.421 645,514 +0.05(+0.77%)
Jan 10, 2018 6.446 6.446 6.362 6.372 572,829 -0.05(-0.84%)
Jan 09, 2018 6.455 6.470 6.391 6.426 719,593 -0.01(-0.23%)
Jan 08, 2018 6.406 6.470 6.357 6.441 835,149 +0.04(+0.62%)
Jan 05, 2018 6.406 6.436 6.367 6.401 802,526 +0.01(+0.15%)
Jan 04, 2018 6.470 6.500 6.391 6.391 735,572 -0.06(-0.92%)
Jan 03, 2018 6.584 6.584 6.446 6.451 874,580 -0.08(-1.21%)
Jan 02, 2018 6.455 6.593 6.436 6.529 759,195 +0.06(+0.99%)
Dec 29, 2017 6.465 6.465 6.465 0 +0.02(+0.31%)
Dec 28, 2017 6.480 6.485 6.389 6.446 825,532 -0.01(-0.23%)
Dec 27, 2017 6.357 6.490 6.342 6.460 1,015,845 +0.09(+1.39%)
Dec 26, 2017 6.386 6.421 6.342 6.372 922,439 -0.01(-0.15%)
Dec 22, 2017 6.411 6.411 6.337 6.382 542,477 -0.02(-0.31%)
Dec 21, 2017 6.372 6.421 6.357 6.401 559,119 +0.03(+0.54%)
Dec 20, 2017 6.327 6.401 6.317 6.367 1,030,099 +0.09(+1.49%)
Dec 19, 2017 6.416 6.475 6.258 6.273 2,117,121 -0.13(-2.08%)
Dec 18, 2017 6.391 6.520 6.391 6.406 800,416 +0.00(+0.08%)
Dec 15, 2017 6.436 6.465 6.382 6.401 853,273 -0.03(-0.54%)
Dec 14, 2017 6.455 6.515 6.386 6.436 712,476 -0.02(-0.31%)
Dec 13, 2017 6.431 6.490 6.391 6.455 1,033,057 +0.00(+0.08%)
Dec 12, 2017 6.505 6.534 6.451 6.451 510,232 -0.08(-1.21%)
Dec 11, 2017 6.534 6.555 6.495 6.529 526,898 -0.04(-0.67%)
Dec 08, 2017 6.446 6.593 6.436 6.574 555,523 +0.12(+1.83%)
Dec 07, 2017 6.436 6.470 6.411 6.455 672,471 -0.00(-0.08%)
Dec 06, 2017 6.426 6.549 6.421 6.460 872,023 +0.00(+0.08%)
Dec 05, 2017 6.524 6.524 6.416 6.455 828,878 -0.09(-1.36%)
Dec 04, 2017 6.648 6.653 6.527 6.544 634,698 -0.05(-0.82%)
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.