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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.45 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2017 6.131 6.173 6.094 6.131 1,324,202 -0.00(-0.08%)
May 30, 2017 6.202 6.226 6.134 6.136 1,306,453 -0.08(-1.36%)
May 26, 2017 6.221 6.240 6.202 6.221 1,049,525 -0.01(-0.15%)
May 25, 2017 6.301 6.315 6.221 6.230 871,956 -0.05(-0.75%)
May 24, 2017 6.268 6.296 6.244 6.277 978,482 +0.04(+0.60%)
May 23, 2017 6.268 6.306 6.226 6.240 849,325 +0.00(+0.00%)
May 22, 2017 6.277 6.338 6.230 6.240 1,106,680 +0.00(+0.00%)
May 19, 2017 6.273 6.329 6.235 6.240 1,507,912 -0.04(-0.60%)
May 18, 2017 6.235 6.306 6.193 6.277 1,229,062 +0.06(+0.91%)
May 17, 2017 6.211 6.287 6.164 6.221 1,657,217 -0.03(-0.53%)
May 16, 2017 6.263 6.343 6.240 6.254 1,444,475 -0.01(-0.15%)
May 15, 2017 6.164 6.386 6.164 6.263 4,416,864 +0.31(+5.13%)
May 12, 2017 6.000 6.018 5.929 5.957 1,348,464 -0.07(-1.17%)
May 11, 2017 5.967 6.058 5.960 6.028 2,170,474 +0.05(+0.79%)
May 10, 2017 5.921 5.995 5.921 5.981 3,186,036 +0.06(+1.01%)
May 09, 2017 5.857 5.995 5.838 5.921 3,725,758 +0.06(+1.02%)
May 08, 2017 5.815 5.898 5.645 5.861 6,023,408 -0.11(-1.85%)
May 05, 2017 6.082 6.160 5.861 5.972 6,107,641 -0.23(-3.63%)
May 04, 2017 7.010 7.021 5.770 6.197 10,909,674 -0.87(-12.29%)
May 03, 2017 7.120 7.120 7.010 7.065 1,604,559 -0.05(-0.71%)
May 02, 2017 7.097 7.161 7.083 7.115 555,052 +0.01(+0.19%)
May 01, 2017 7.152 7.164 7.083 7.102 895,611 -0.03(-0.39%)
Apr 28, 2017 7.152 7.197 7.102 7.129 1,095,841 +0.00(+0.00%)
Apr 27, 2017 7.166 7.171 7.072 7.129 1,024,001 -0.02(-0.26%)
Apr 26, 2017 7.125 7.203 7.125 7.148 770,825 +0.03(+0.45%)
Apr 25, 2017 7.102 7.184 7.079 7.115 965,313 +0.05(+0.65%)
Apr 24, 2017 7.120 7.129 7.060 7.069 769,182 +0.02(+0.33%)
Apr 21, 2017 7.005 7.074 6.998 7.047 1,096,259 +0.06(+0.92%)
Apr 20, 2017 7.005 7.037 6.968 6.982 1,598,200 -0.01(-0.13%)
Apr 19, 2017 7.033 7.042 6.982 6.991 799,520 +0.01(+0.13%)
Apr 18, 2017 6.996 7.016 6.950 6.982 812,745 -0.01(-0.20%)
Apr 17, 2017 6.968 7.001 6.937 6.996 770,105 +0.06(+0.86%)
Apr 13, 2017 6.927 6.996 6.895 6.936 481,320 -0.00(-0.07%)
Apr 12, 2017 6.982 6.991 6.932 6.941 541,095 -0.03(-0.46%)
Apr 11, 2017 6.918 6.982 6.897 6.973 749,720 +0.05(+0.66%)
Apr 10, 2017 6.923 6.996 6.909 6.927 729,724 +0.03(+0.47%)
Apr 07, 2017 6.863 6.923 6.863 6.895 719,843 +0.00(+0.07%)
Apr 06, 2017 6.886 6.890 6.844 6.890 679,306 +0.02(+0.27%)
Apr 05, 2017 6.913 6.932 6.872 6.872 776,431 -0.04(-0.60%)
Apr 04, 2017 6.872 6.927 6.858 6.913 691,813 +0.00(+0.00%)
Apr 03, 2017 6.950 6.950 6.886 6.913 936,220 -0.04(-0.53%)
Mar 31, 2017 7.074 7.074 6.945 6.950 1,557,456 -0.11(-1.56%)
Mar 30, 2017 7.056 7.120 7.047 7.060 1,099,365 +0.03(+0.39%)
Mar 29, 2017 6.923 7.033 6.883 7.033 871,196 +0.11(+1.53%)
Mar 28, 2017 6.826 6.950 6.826 6.927 953,894 +0.11(+1.69%)
Mar 27, 2017 6.734 6.819 6.724 6.812 539,421 +0.01(+0.14%)
Mar 24, 2017 6.711 6.828 6.651 6.803 938,960 +0.07(+1.02%)
Mar 23, 2017 6.748 6.757 6.707 6.734 800,584 +0.01(+0.21%)
Mar 22, 2017 6.739 6.808 6.649 6.720 1,322,294 -0.02(-0.27%)
Mar 21, 2017 6.886 6.890 6.711 6.739 853,528 -0.11(-1.61%)
Mar 20, 2017 6.923 6.923 6.835 6.849 999,621 -0.08(-1.19%)
Mar 17, 2017 6.881 6.955 6.867 6.932 1,702,898 +0.06(+0.94%)
Mar 16, 2017 6.798 6.905 6.798 6.867 1,344,497 +0.06(+0.88%)
Mar 15, 2017 6.720 6.808 6.693 6.808 1,182,630 +0.12(+1.79%)
Mar 14, 2017 6.803 6.803 6.674 6.688 973,291 -0.13(-1.95%)
Mar 13, 2017 6.789 6.835 6.776 6.821 1,029,859 +0.07(+1.09%)
Mar 10, 2017 6.725 6.755 6.698 6.748 857,662 +0.06(+0.96%)
Mar 09, 2017 6.661 6.730 6.642 6.684 868,212 +0.01(+0.21%)
Mar 08, 2017 6.808 6.867 6.670 6.670 1,037,176 -0.14(-2.02%)
Mar 07, 2017 6.835 6.849 6.798 6.808 962,970 -0.01(-0.20%)
Mar 06, 2017 6.794 6.840 6.757 6.821 826,669 +0.01(+0.20%)
Mar 03, 2017 6.766 6.828 6.748 6.808 1,067,421 +0.05(+0.75%)
Mar 02, 2017 6.743 6.780 6.697 6.757 1,374,820 +0.01(+0.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.