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

Hercules Technology Growth Capital (NY: HTGC )

19.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2018 7.018 7.039 6.956 7.003 988,761 -0.02(-0.22%)
Jul 30, 2018 7.008 7.023 6.961 7.018 698,562 +0.04(+0.59%)
Jul 27, 2018 6.992 7.013 6.951 6.977 1,034,493 -0.04(-0.52%)
Jul 26, 2018 7.049 7.060 6.982 7.013 563,986 -0.03(-0.37%)
Jul 25, 2018 7.018 7.039 6.987 7.039 634,955 +0.05(+0.67%)
Jul 24, 2018 6.966 7.008 6.951 6.992 877,307 +0.05(+0.67%)
Jul 23, 2018 7.028 7.039 6.925 6.946 967,994 -0.05(-0.74%)
Jul 20, 2018 6.977 7.013 6.951 6.997 1,033,602 +0.02(+0.22%)
Jul 19, 2018 6.997 7.028 6.946 6.982 1,210,245 +0.01(+0.15%)
Jul 18, 2018 6.842 6.982 6.842 6.971 1,540,725 +0.14(+2.05%)
Jul 17, 2018 6.785 6.847 6.785 6.831 620,759 +0.04(+0.61%)
Jul 16, 2018 6.790 6.806 6.774 6.790 460,623 +0.02(+0.23%)
Jul 13, 2018 6.738 6.790 6.738 6.774 715,108 +0.03(+0.46%)
Jul 12, 2018 6.738 6.759 6.702 6.743 548,217 +0.02(+0.23%)
Jul 11, 2018 6.692 6.738 6.692 6.728 3,600,868 +0.03(+0.46%)
Jul 10, 2018 6.707 6.728 6.692 6.697 655,091 +0.01(+0.08%)
Jul 09, 2018 6.686 6.723 6.676 6.692 540,384 +0.02(+0.23%)
Jul 06, 2018 6.645 6.699 6.640 6.676 629,557 +0.01(+0.16%)
Jul 05, 2018 6.692 6.692 6.635 6.666 454,193 -0.02(-0.23%)
Jul 03, 2018 6.681 6.681 6.681 0 +0.09(+1.42%)
Jul 02, 2018 6.552 6.588 6.510 6.588 804,649 +0.03(+0.47%)
Jun 29, 2018 6.557 6.588 6.541 6.557 1,040,364 +0.02(+0.24%)
Jun 28, 2018 6.640 6.640 6.510 6.541 1,086,337 -0.07(-1.10%)
Jun 27, 2018 6.723 6.754 6.603 6.614 1,527,907 -0.11(-1.62%)
Jun 26, 2018 6.650 6.728 6.635 6.723 1,955,937 +0.11(+1.65%)
Jun 25, 2018 6.614 6.626 6.567 6.614 1,565,335 +0.01(+0.16%)
Jun 22, 2018 6.562 6.629 6.562 6.603 1,120,731 +0.05(+0.71%)
Jun 21, 2018 6.520 6.603 6.505 6.557 1,092,006 +0.03(+0.40%)
Jun 20, 2018 6.484 6.552 6.484 6.531 1,181,049 +0.07(+1.12%)
Jun 19, 2018 6.443 6.495 6.417 6.458 1,238,750 +0.02(+0.32%)
Jun 18, 2018 6.489 6.495 6.391 6.438 964,230 -0.05(-0.80%)
Jun 15, 2018 6.469 6.427 6.489 1,439,122 +0.02(+0.32%)
Jun 14, 2018 6.448 6.500 6.443 6.469 1,668,194 +0.02(+0.32%)
Jun 13, 2018 6.303 6.463 6.298 6.448 2,851,098 +0.15(+2.30%)
Jun 12, 2018 6.267 6.334 6.256 6.303 8,564,072 -0.12(-1.94%)
Jun 11, 2018 6.396 6.443 6.381 6.427 598,688 +0.03(+0.49%)
Jun 08, 2018 6.391 6.432 6.355 6.396 637,114 +0.00(+0.00%)
Jun 07, 2018 6.401 6.422 6.370 6.396 629,869 -0.03(-0.40%)
Jun 06, 2018 6.427 6.349 6.422 580,518 +0.04(+0.65%)
Jun 05, 2018 6.391 6.412 6.344 6.381 735,674 -0.03(-0.40%)
Jun 04, 2018 6.438 6.479 6.349 6.406 839,035 -0.02(-0.32%)
Jun 01, 2018 6.438 6.469 6.406 6.427 291,228 +0.01(+0.08%)
May 31, 2018 6.463 6.474 6.406 6.422 506,542 -0.03(-0.40%)
May 30, 2018 6.448 6.469 6.438 6.448 428,548 +0.02(+0.32%)
May 29, 2018 6.458 6.459 6.396 6.427 569,745 -0.01(-0.16%)
May 25, 2018 6.438 6.438 6.438 0 +0.02(+0.32%)
May 24, 2018 6.448 6.448 6.391 6.417 519,322 -0.02(-0.32%)
May 23, 2018 6.458 6.474 6.406 6.438 697,611 -0.04(-0.56%)
May 22, 2018 6.489 6.526 6.448 6.474 548,059 -0.01(-0.16%)
May 21, 2018 6.469 6.515 6.401 6.484 931,132 +0.02(+0.24%)
May 18, 2018 6.479 6.484 6.412 6.469 520,040 +0.01(+0.08%)
May 17, 2018 6.448 6.505 6.432 6.463 603,729 +0.03(+0.40%)
May 16, 2018 6.381 6.458 6.378 6.438 659,143 +0.05(+0.73%)
May 15, 2018 6.422 6.422 6.370 6.391 509,730 -0.04(-0.56%)
May 14, 2018 6.458 6.470 6.412 6.427 720,024 -0.05(-0.72%)
May 11, 2018 6.422 6.500 6.365 6.474 696,434 +0.08(+1.30%)
May 10, 2018 6.411 6.416 6.371 6.391 978,741 +0.01(+0.08%)
May 09, 2018 6.381 6.427 6.381 6.386 703,050 +0.01(+0.16%)
May 08, 2018 6.406 6.431 6.363 6.376 633,087 -0.01(-0.16%)
May 07, 2018 6.259 6.386 6.259 6.386 614,429 +0.16(+2.60%)
May 04, 2018 6.249 6.310 6.133 6.224 948,099 -0.05(-0.73%)
May 03, 2018 6.239 6.285 6.209 6.270 443,190 +0.05(+0.73%)
May 02, 2018 6.244 6.275 6.209 6.224 370,384 -0.03(-0.49%)
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.