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 (%)
Dec 31, 2014 5.566 5.485 5.485 5.485 1,498,902 -0.07(-1.26%)
Dec 30, 2014 5.489 5.562 5.468 5.555 803,349 +0.02(+0.40%)
Dec 29, 2014 5.555 5.618 5.514 5.533 478,644 -0.04(-0.73%)
Dec 26, 2014 5.603 5.618 5.566 5.573 398,160 -0.00(-0.07%)
Dec 24, 2014 5.448 5.577 5.577 5.577 534,178 +0.14(+2.65%)
Dec 23, 2014 5.455 5.481 5.415 5.433 790,101 -0.01(-0.20%)
Dec 22, 2014 5.448 5.455 5.418 5.444 561,075 -0.01(-0.14%)
Dec 19, 2014 5.466 5.511 5.404 5.452 1,094,809 -0.00(-0.07%)
Dec 18, 2014 5.371 5.529 5.359 5.455 1,473,921 +0.15(+2.85%)
Dec 17, 2014 5.194 5.339 5.179 5.304 785,413 +0.10(+1.98%)
Dec 16, 2014 5.326 5.345 5.194 5.201 1,049,538 -0.15(-2.76%)
Dec 15, 2014 5.717 5.717 5.345 5.348 863,346 +0.03(+0.48%)
Dec 12, 2014 5.448 5.473 5.319 5.323 835,804 -0.15(-2.83%)
Dec 11, 2014 5.500 5.566 5.463 5.477 533,937 -0.01(-0.13%)
Dec 10, 2014 5.544 5.562 5.474 5.485 568,712 -0.06(-1.06%)
Dec 09, 2014 5.547 5.562 5.474 5.544 1,115,093 -0.02(-0.33%)
Dec 08, 2014 5.706 5.713 5.547 5.562 756,439 -0.14(-2.46%)
Dec 05, 2014 5.732 5.754 5.688 5.702 507,613 -0.02(-0.39%)
Dec 04, 2014 5.595 5.734 5.533 5.724 942,325 +0.15(+2.71%)
Dec 03, 2014 5.688 5.732 5.581 5.573 1,431,336 -0.10(-1.82%)
Dec 02, 2014 5.632 5.724 5.614 5.676 928,236 +0.03(+0.59%)
Dec 01, 2014 5.783 5.783 5.614 5.643 784,771 -0.16(-2.73%)
Nov 28, 2014 5.794 5.813 5.750 5.802 420,612 +0.01(+0.13%)
Nov 26, 2014 5.765 5.794 5.794 5.794 393,105 +0.03(+0.58%)
Nov 25, 2014 5.717 5.802 5.713 5.761 694,674 +0.03(+0.45%)
Nov 24, 2014 5.735 5.791 5.713 5.735 762,340 +0.01(+0.13%)
Nov 21, 2014 5.710 5.802 5.705 5.728 540,722 -0.03(-0.51%)
Nov 20, 2014 5.750 5.771 5.717 5.758 458,178 +0.00(+0.00%)
Nov 19, 2014 5.769 5.802 5.713 5.758 613,082 -0.01(-0.19%)
Nov 18, 2014 5.750 5.787 5.717 5.769 519,773 +0.01(+0.26%)
Nov 17, 2014 5.743 5.765 5.680 5.754 520,638 +0.02(+0.32%)
Nov 14, 2014 5.732 5.763 5.680 5.735 758,333 +0.01(+0.26%)
Nov 13, 2014 5.772 5.772 5.621 5.721 1,281,077 -0.05(-0.89%)
Nov 12, 2014 5.808 5.808 5.751 5.772 763,730 -0.05(-0.81%)
Nov 11, 2014 5.834 5.848 5.790 5.819 805,717 +0.00(+0.00%)
Nov 10, 2014 5.841 5.848 5.772 5.819 745,172 -0.01(-0.19%)
Nov 07, 2014 5.711 5.855 5.671 5.830 937,410 +0.08(+1.45%)
Nov 06, 2014 5.747 5.772 5.682 5.747 1,164,881 +0.01(+0.19%)
Nov 05, 2014 5.740 5.747 5.621 5.736 802,862 +0.03(+0.44%)
Nov 04, 2014 5.696 5.722 5.584 5.711 918,065 +0.01(+0.25%)
Nov 03, 2014 5.711 5.780 5.678 5.696 1,013,340 +0.00(+0.00%)
Oct 31, 2014 5.657 5.707 5.617 5.696 1,686,051 +0.04(+0.70%)
Oct 30, 2014 5.653 5.657 5.628 5.657 1,074,937 +0.00(+0.00%)
Oct 29, 2014 5.631 5.657 5.613 5.657 781,285 +0.03(+0.45%)
Oct 28, 2014 5.574 5.635 5.574 5.631 908,769 +0.04(+0.71%)
Oct 27, 2014 5.548 5.552 5.552 5.592 803,595 +0.04(+0.72%)
Oct 24, 2014 5.480 5.555 5.433 5.552 854,933 +0.09(+1.59%)
Oct 23, 2014 5.530 5.530 5.418 5.465 928,305 -0.01(-0.26%)
Oct 22, 2014 5.422 5.548 5.404 5.480 1,324,973 +0.06(+1.07%)
Oct 21, 2014 5.306 5.422 5.288 5.422 979,634 +0.15(+2.88%)
Oct 20, 2014 5.284 5.284 5.194 5.270 905,463 +0.03(+0.55%)
Oct 17, 2014 5.205 5.292 5.165 5.241 915,050 +0.09(+1.83%)
Oct 16, 2014 4.840 5.169 4.778 5.147 1,526,963 +0.30(+6.11%)
Oct 15, 2014 4.890 4.894 4.753 4.851 1,896,021 -0.08(-1.54%)
Oct 14, 2014 4.894 4.952 4.887 4.927 1,175,176 +0.04(+0.81%)
Oct 13, 2014 5.046 5.060 4.890 4.887 2,445,245 -0.13(-2.66%)
Oct 10, 2014 5.194 5.219 5.017 5.021 1,462,373 -0.17(-3.27%)
Oct 09, 2014 5.245 5.252 5.165 5.190 563,657 -0.04(-0.76%)
Oct 08, 2014 5.241 5.255 5.151 5.230 706,049 -0.01(-0.14%)
Oct 07, 2014 5.248 5.306 5.223 5.237 629,418 -0.04(-0.75%)
Oct 06, 2014 5.295 5.335 5.248 5.277 665,581 -0.01(-0.14%)
Oct 03, 2014 5.266 5.302 5.234 5.284 744,264 +0.05(+0.90%)
Oct 02, 2014 5.234 5.274 5.180 5.237 1,003,339 +0.01(+0.14%)
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.