Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hercules Technology Growth Capital (NY: HTGC )

19.57 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.429 4.515 4.402 4.495 959,508 +0.03(+0.78%)
Aug 28, 2015 4.399 4.526 4.367 4.460 873,425 +0.05(+1.14%)
Aug 27, 2015 4.290 4.433 4.280 4.410 1,170,463 +0.16(+3.64%)
Aug 26, 2015 4.263 4.263 4.178 4.255 800,058 +0.07(+1.67%)
Aug 25, 2015 4.305 4.317 4.185 4.185 1,105,663 -0.02(-0.46%)
Aug 24, 2015 4.336 4.356 4.167 4.205 2,793,111 -0.29(-6.47%)
Aug 21, 2015 4.561 4.600 4.457 4.495 1,222,998 -0.09(-1.86%)
Aug 20, 2015 4.627 4.650 4.577 4.581 1,058,274 -0.05(-1.00%)
Aug 19, 2015 4.635 4.670 4.600 4.627 848,145 -0.02(-0.50%)
Aug 18, 2015 4.600 4.650 4.600 4.650 850,139 +0.04(+0.93%)
Aug 17, 2015 4.561 4.627 4.554 4.608 907,094 +0.03(+0.68%)
Aug 14, 2015 4.573 4.616 4.554 4.577 744,063 -0.00(-0.08%)
Aug 13, 2015 4.557 4.588 4.499 4.581 1,003,076 +0.00(+0.00%)
Aug 12, 2015 4.550 4.600 4.520 4.581 1,210,045 +0.03(+0.58%)
Aug 11, 2015 4.603 4.626 4.528 4.554 1,490,741 -0.06(-1.39%)
Aug 10, 2015 4.486 4.630 4.475 4.618 1,333,807 +0.12(+2.77%)
Aug 07, 2015 4.509 4.626 4.362 4.494 2,022,724 +0.35(+8.38%)
Aug 06, 2015 4.226 4.245 4.124 4.146 1,090,888 -0.08(-1.96%)
Aug 05, 2015 4.294 4.309 4.203 4.229 1,380,053 -0.03(-0.71%)
Aug 04, 2015 4.233 4.271 4.214 4.260 821,907 +0.03(+0.71%)
Aug 03, 2015 4.218 4.241 4.143 4.229 933,676 +0.01(+0.18%)
Jul 31, 2015 4.241 4.271 4.211 4.222 684,661 -0.00(-0.09%)
Jul 30, 2015 4.173 4.260 4.169 4.226 880,070 +0.04(+0.90%)
Jul 29, 2015 4.154 4.192 4.112 4.188 969,955 +0.06(+1.37%)
Jul 28, 2015 4.180 4.203 4.109 4.131 713,107 -0.04(-0.91%)
Jul 27, 2015 4.029 4.169 4.026 4.169 1,815,475 +0.10(+2.41%)
Jul 24, 2015 4.229 4.238 4.052 4.071 1,796,279 -0.17(-4.09%)
Jul 23, 2015 4.294 4.320 4.229 4.245 819,969 -0.05(-1.23%)
Jul 22, 2015 4.305 4.305 4.267 4.297 635,158 -0.03(-0.78%)
Jul 21, 2015 4.369 4.411 4.331 4.331 585,172 -0.05(-1.04%)
Jul 20, 2015 4.407 4.407 4.347 4.377 585,659 -0.03(-0.69%)
Jul 17, 2015 4.467 4.467 4.380 4.407 644,632 -0.07(-1.60%)
Jul 16, 2015 4.456 4.486 4.435 4.479 793,427 +0.04(+0.85%)
Jul 15, 2015 4.441 4.456 4.403 4.441 1,264,016 +0.00(+0.00%)
Jul 14, 2015 4.441 4.456 4.422 4.441 1,110,042 +0.00(+0.09%)
Jul 13, 2015 4.377 4.456 4.365 4.437 1,150,386 +0.06(+1.38%)
Jul 10, 2015 4.313 4.388 4.286 4.377 955,819 +0.09(+2.11%)
Jul 09, 2015 4.297 4.309 4.267 4.286 761,424 +0.02(+0.53%)
Jul 08, 2015 4.271 4.316 4.237 4.263 836,723 -0.06(-1.31%)
Jul 07, 2015 4.388 4.388 4.229 4.320 1,445,360 -0.08(-1.89%)
Jul 06, 2015 4.301 4.418 4.294 4.403 993,541 +0.07(+1.57%)
Jul 02, 2015 4.324 4.335 4.335 4.335 1,076,718 +0.02(+0.53%)
Jul 01, 2015 4.452 4.460 4.294 4.313 1,532,976 -0.05(-1.13%)
Jun 30, 2015 4.418 4.441 4.362 4.362 1,751,743 -0.03(-0.77%)
Jun 29, 2015 4.452 4.456 4.380 4.396 950,367 -0.08(-1.69%)
Jun 26, 2015 4.471 4.498 4.448 4.471 829,250 -0.00(-0.08%)
Jun 25, 2015 4.460 4.543 4.456 4.475 1,491,628 +0.00(+0.08%)
Jun 24, 2015 4.498 4.514 4.456 4.471 1,461,276 -0.04(-0.92%)
Jun 23, 2015 4.445 4.535 4.418 4.513 2,421,684 +0.11(+2.49%)
Jun 22, 2015 4.464 4.520 4.392 4.403 1,527,084 -0.05(-1.02%)
Jun 19, 2015 4.456 4.482 4.403 4.448 2,066,931 -0.03(-0.59%)
Jun 18, 2015 4.611 4.637 4.418 4.475 1,759,992 -0.13(-2.87%)
Jun 17, 2015 4.498 4.645 4.498 4.607 1,347,362 +0.11(+2.43%)
Jun 16, 2015 4.448 4.498 4.305 4.498 2,131,860 +0.05(+1.02%)
Jun 15, 2015 4.535 4.566 4.423 4.452 2,260,161 -0.13(-2.88%)
Jun 12, 2015 4.603 4.607 4.539 4.584 1,003,453 -0.03(-0.57%)
Jun 11, 2015 4.671 4.684 4.592 4.611 1,471,315 -0.08(-1.61%)
Jun 10, 2015 4.720 4.743 4.673 4.686 1,033,811 -0.04(-0.80%)
Jun 09, 2015 4.762 4.796 4.701 4.724 922,837 -0.05(-1.03%)
Jun 08, 2015 4.807 4.834 4.751 4.773 677,450 -0.05(-0.94%)
Jun 05, 2015 4.796 4.830 4.777 4.819 423,238 +0.01(+0.24%)
Jun 04, 2015 4.849 4.849 4.766 4.807 609,921 -0.05(-0.93%)
Jun 03, 2015 4.860 4.860 4.815 4.853 691,493 +0.00(+0.08%)
Jun 02, 2015 4.845 4.870 4.815 4.849 526,765 +0.00(+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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.