Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.923	4.973	4.900	4.950	687,041	+0.00(+0.08%)
May 28, 2015	4.919	4.954	4.854	4.946	1,510,891	+0.03(+0.55%)
May 27, 2015	4.954	4.988	4.908	4.919	1,202,180	-0.03(-0.70%)
May 26, 2015	5.016	5.019	4.938	4.954	1,405,712	+0.03(+0.55%)
May 22, 2015	4.900	4.927	4.927	4.927	718,746	+0.03(+0.55%)
May 21, 2015	4.869	4.919	4.854	4.900	765,502	+0.04(+0.79%)
May 20, 2015	4.900	4.946	4.857	4.861	1,237,778	-0.04(-0.79%)
May 19, 2015	4.923	4.954	4.854	4.900	1,086,419	-0.02(-0.47%)
May 18, 2015	4.904	4.954	4.834	4.923	1,337,054	+0.02(+0.31%)
May 15, 2015	4.904	4.935	4.892	4.908	748,919	+0.02(+0.32%)
May 14, 2015	4.935	4.965	4.880	4.892	845,528	-0.02(-0.39%)
May 13, 2015	4.802	4.923	4.776	4.911	1,388,553	+0.04(+0.85%)
May 12, 2015	4.930	4.930	4.840	4.870	762,871	-0.07(-1.45%)
May 11, 2015	4.791	4.953	4.780	4.941	1,213,990	+0.09(+1.86%)
May 08, 2015	5.024	5.122	4.648	4.851	3,946,760	-0.17(-3.45%)
May 07, 2015	5.039	5.077	4.998	5.024	1,075,391	-0.04(-0.82%)
May 06, 2015	5.119	5.141	5.009	5.066	644,230	-0.05(-1.03%)
May 05, 2015	5.179	5.182	5.085	5.119	682,396	-0.06(-1.24%)
May 04, 2015	5.209	5.224	5.141	5.183	625,344	-0.04(-0.79%)

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.