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

Hercules Technology Growth Capital (NY: HTGC )

19.36 +0.29 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.003 6.037 5.934 5.934 1,037,851 -0.06(-0.99%)
Feb 27, 2018 6.042 6.072 5.988 5.993 777,023 -0.05(-0.81%)
Feb 26, 2018 6.057 6.111 6.003 6.042 987,409 -0.02(-0.41%)
Feb 23, 2018 6.116 6.116 5.974 6.067 1,091,739 -0.04(-0.73%)
Feb 22, 2018 6.131 6.141 6.062 6.111 628,345 -0.01(-0.16%)
Feb 21, 2018 6.131 6.195 6.121 6.121 484,620 +0.01(+0.24%)
Feb 20, 2018 6.200 6.215 6.082 6.106 486,815 -0.10(-1.67%)
Feb 16, 2018 6.210 6.210 6.210 0 +0.08(+1.37%)
Feb 15, 2018 6.200 6.200 6.073 6.126 701,868 -0.06(-0.96%)
Feb 14, 2018 6.175 6.234 6.094 6.185 861,179 -0.00(-0.08%)
Feb 13, 2018 5.993 6.205 5.988 6.190 727,691 +0.08(+1.29%)
Feb 12, 2018 6.106 6.150 6.074 6.111 908,337 +0.03(+0.57%)
Feb 09, 2018 6.234 6.249 6.027 6.077 887,638 -0.11(-1.75%)
Feb 08, 2018 6.303 6.333 6.180 6.185 647,288 -0.10(-1.64%)
Feb 07, 2018 6.402 6.402 6.244 6.288 1,640,391 +0.11(+1.75%)
Feb 06, 2018 5.934 6.246 5.934 6.180 1,124,414 +0.14(+2.37%)
Feb 05, 2018 6.180 6.204 5.845 6.037 2,089,317 -0.21(-3.31%)
Feb 02, 2018 6.313 6.352 6.219 6.244 868,384 -0.14(-2.24%)
Feb 01, 2018 6.249 6.387 6.244 6.387 582,334 +0.14(+2.29%)
Jan 31, 2018 6.377 6.382 6.229 6.244 867,265 -0.09(-1.48%)
Jan 30, 2018 6.406 6.416 6.325 6.338 523,535 -0.08(-1.23%)
Jan 29, 2018 6.451 6.451 6.402 6.416 505,128 -0.03(-0.53%)
Jan 26, 2018 6.451 6.485 6.411 6.451 753,774 +0.00(+0.08%)
Jan 25, 2018 6.500 6.515 6.490 6.446 618,745 -0.04(-0.61%)
Jan 24, 2018 6.520 6.530 6.475 6.485 530,590 -0.01(-0.23%)
Jan 23, 2018 6.495 6.535 6.470 6.500 601,750 +0.01(+0.23%)
Jan 22, 2018 6.456 6.500 6.441 6.485 653,599 +0.03(+0.53%)
Jan 19, 2018 6.451 6.475 6.412 6.451 724,596 +0.00(+0.00%)
Jan 18, 2018 6.451 6.485 6.431 6.451 637,294 +0.02(+0.31%)
Jan 17, 2018 6.426 6.461 6.416 6.431 670,928 -0.00(-0.08%)
Jan 16, 2018 6.402 6.461 6.362 6.436 1,086,731 +0.03(+0.54%)
Jan 12, 2018 6.402 6.402 6.402 0 -0.01(-0.23%)
Jan 11, 2018 6.367 6.426 6.333 6.416 645,982 +0.05(+0.77%)
Jan 10, 2018 6.441 6.441 6.357 6.367 573,244 -0.05(-0.84%)
Jan 09, 2018 6.451 6.466 6.387 6.421 720,115 -0.01(-0.23%)
Jan 08, 2018 6.402 6.466 6.352 6.436 835,754 +0.04(+0.62%)
Jan 05, 2018 6.402 6.431 6.362 6.397 803,108 +0.01(+0.15%)
Jan 04, 2018 6.466 6.495 6.387 6.387 736,105 -0.06(-0.92%)
Jan 03, 2018 6.579 6.579 6.441 6.446 875,214 -0.08(-1.21%)
Jan 02, 2018 6.451 6.589 6.431 6.525 759,745 +0.06(+0.99%)
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%)
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.