Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.86 +0.07 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 29, 2017 6.461 6.461 6.461 0 +0.02(+0.31%)
Dec 28, 2017 6.475 6.480 6.384 6.441 826,130 -0.01(-0.23%)
Dec 27, 2017 6.352 6.485 6.338 6.456 1,016,581 +0.09(+1.39%)
Dec 26, 2017 6.382 6.416 6.338 6.367 923,107 -0.01(-0.15%)
Dec 22, 2017 6.406 6.406 6.333 6.377 542,870 -0.02(-0.31%)
Dec 21, 2017 6.367 6.416 6.352 6.397 559,524 +0.03(+0.54%)
Dec 20, 2017 6.323 6.397 6.313 6.362 1,030,845 +0.09(+1.49%)
Dec 19, 2017 6.411 6.470 6.254 6.269 2,118,655 -0.13(-2.08%)
Dec 18, 2017 6.387 6.515 6.387 6.402 800,996 +0.00(+0.08%)
Dec 15, 2017 6.431 6.461 6.377 6.397 853,891 -0.03(-0.54%)
Dec 14, 2017 6.451 6.510 6.382 6.431 712,993 -0.02(-0.31%)
Dec 13, 2017 6.426 6.485 6.387 6.451 1,033,806 +0.00(+0.08%)
Dec 12, 2017 6.500 6.530 6.446 6.446 510,601 -0.08(-1.21%)
Dec 11, 2017 6.530 6.550 6.490 6.525 527,280 -0.04(-0.67%)
Dec 08, 2017 6.441 6.589 6.431 6.569 555,926 +0.12(+1.83%)
Dec 07, 2017 6.431 6.466 6.406 6.451 672,958 -0.00(-0.08%)
Dec 06, 2017 6.421 6.544 6.416 6.456 872,655 +0.00(+0.08%)
Dec 05, 2017 6.520 6.520 6.411 6.451 829,479 -0.09(-1.36%)
Dec 04, 2017 6.643 6.648 6.522 6.539 635,158 -0.05(-0.82%)
Dec 01, 2017 6.589 6.599 6.505 6.594 626,149 -0.02(-0.30%)
Nov 30, 2017 6.628 6.643 6.574 6.613 604,053 -0.01(-0.15%)
Nov 29, 2017 6.677 6.682 6.613 6.623 540,784 -0.04(-0.59%)
Nov 28, 2017 6.746 6.746 6.643 6.663 452,999 -0.08(-1.17%)
Nov 27, 2017 6.776 6.786 6.702 6.741 648,748 +0.01(+0.15%)
Nov 24, 2017 6.756 6.761 6.722 6.731 285,557 -0.00(-0.07%)
Nov 22, 2017 6.736 6.746 6.633 6.736 563,044 +0.01(+0.22%)
Nov 21, 2017 6.771 6.795 6.712 6.722 561,787 -0.02(-0.29%)
Nov 20, 2017 6.815 6.815 6.697 6.741 762,791 +0.02(+0.29%)
Nov 17, 2017 6.643 6.739 6.628 6.722 430,139 +0.06(+0.96%)
Nov 16, 2017 6.638 6.746 6.618 6.658 613,760 +0.04(+0.60%)
Nov 15, 2017 6.658 6.658 6.599 6.618 355,266 -0.06(-0.88%)
Nov 14, 2017 6.589 6.731 6.574 6.677 558,623 +0.06(+0.89%)
Nov 13, 2017 6.589 6.663 6.574 6.618 555,296 -0.01(-0.22%)
Nov 10, 2017 6.638 6.677 6.520 6.633 1,469,879 -0.02(-0.30%)
Nov 09, 2017 6.720 6.725 6.573 6.653 1,251,164 -0.06(-0.86%)
Nov 08, 2017 6.571 6.710 6.532 6.710 1,201,503 +0.16(+2.42%)
Nov 07, 2017 6.451 6.566 6.446 6.552 1,786,742 +0.11(+1.72%)
Nov 06, 2017 6.460 6.484 6.398 6.441 1,757,752 -0.01(-0.15%)
Nov 03, 2017 6.282 6.489 6.258 6.451 3,578,856 +0.46(+7.63%)
Nov 02, 2017 6.037 6.056 5.914 5.993 944,141 -0.02(-0.32%)
Nov 01, 2017 6.008 6.057 6.001 6.012 655,885 +0.01(+0.16%)
Oct 31, 2017 6.070 6.098 5.998 6.003 635,390 -0.07(-1.11%)
Oct 30, 2017 6.085 6.157 6.044 6.070 562,323 -0.01(-0.16%)
Oct 27, 2017 6.008 6.080 5.991 6.080 528,631 +0.09(+1.53%)
Oct 26, 2017 6.046 6.053 5.984 5.988 661,841 -0.05(-0.80%)
Oct 25, 2017 6.118 6.143 6.017 6.037 657,148 -0.12(-1.95%)
Oct 24, 2017 6.157 6.171 6.099 6.157 733,427 +0.01(+0.24%)
Oct 23, 2017 6.142 6.152 6.118 6.142 392,383 +0.02(+0.39%)
Oct 20, 2017 6.104 6.150 6.085 6.118 583,244 +0.04(+0.71%)
Oct 19, 2017 6.065 6.094 6.041 6.075 534,100 -0.01(-0.24%)
Oct 18, 2017 6.085 6.133 6.085 6.089 479,759 +0.00(+0.00%)
Oct 17, 2017 6.138 6.152 6.070 6.089 690,768 -0.02(-0.32%)
Oct 16, 2017 6.118 6.128 6.075 6.109 728,125 -0.00(-0.08%)
Oct 13, 2017 6.152 6.174 6.102 6.114 471,138 -0.05(-0.78%)
Oct 12, 2017 6.162 6.176 6.133 6.162 764,371 +0.03(+0.47%)
Oct 11, 2017 6.138 6.159 6.104 6.133 698,540 +0.00(+0.00%)
Oct 10, 2017 6.114 6.138 6.089 6.133 553,623 +0.04(+0.71%)
Oct 09, 2017 6.118 6.147 6.089 6.089 448,764 -0.02(-0.32%)
Oct 06, 2017 6.147 6.154 6.102 6.109 528,975 -0.03(-0.55%)
Oct 05, 2017 6.123 6.166 6.080 6.142 863,953 +0.04(+0.71%)
Oct 04, 2017 6.147 6.152 6.056 6.099 977,387 -0.03(-0.47%)
Oct 03, 2017 6.210 6.224 6.099 6.128 840,903 -0.08(-1.32%)
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.