Skip to main content

Hercules Technology Growth Capital (NY: HTGC )

19.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 19.69 19.83 19.60 19.80 409,654 +0.17(+0.87%)
Oct 11, 2024 19.80 19.87 19.50 19.63 921,284 -0.11(-0.56%)
Oct 10, 2024 20.09 20.10 19.48 19.74 1,348,377 -0.37(-1.84%)
Oct 09, 2024 20.20 20.34 20.09 20.11 489,107 -0.06(-0.30%)
Oct 08, 2024 20.05 20.23 19.95 20.17 433,024 +0.16(+0.80%)
Oct 07, 2024 20.04 20.16 19.93 20.01 433,581 -0.03(-0.15%)
Oct 04, 2024 19.91 20.09 19.86 20.04 706,733 +0.30(+1.52%)
Oct 03, 2024 19.54 19.81 19.54 19.74 482,455 +0.19(+0.97%)
Oct 02, 2024 19.54 19.69 19.41 19.55 531,888 +0.00(+0.00%)
Oct 01, 2024 19.66 19.75 19.47 19.55 610,731 -0.09(-0.46%)
Sep 30, 2024 19.67 19.78 19.64 19.64 501,720 -0.11(-0.56%)
Sep 27, 2024 19.61 19.82 19.61 19.75 462,423 +0.18(+0.92%)
Sep 26, 2024 19.65 19.65 19.52 19.57 570,480 +0.03(+0.15%)
Sep 25, 2024 19.83 19.86 19.52 19.54 627,971 -0.25(-1.26%)
Sep 24, 2024 19.65 19.84 19.63 19.79 555,699 +0.14(+0.71%)
Sep 23, 2024 19.67 19.79 19.63 19.65 436,338 +0.07(+0.36%)
Sep 20, 2024 19.55 19.61 19.42 19.58 731,435 +0.01(+0.05%)
Sep 19, 2024 19.76 19.80 19.54 19.57 561,791 +0.11(+0.57%)
Sep 18, 2024 19.57 19.67 19.36 19.46 723,815 -0.03(-0.15%)
Sep 17, 2024 19.63 19.74 19.48 19.49 586,468 -0.09(-0.46%)
Sep 16, 2024 19.50 19.59 19.36 19.58 635,372 +0.20(+1.03%)
Sep 13, 2024 19.20 19.43 19.18 19.38 708,852 +0.33(+1.73%)
Sep 12, 2024 18.80 19.08 18.66 19.05 714,916 +0.33(+1.76%)
Sep 11, 2024 18.58 18.76 18.34 18.72 563,173 +0.14(+0.75%)
Sep 10, 2024 18.65 18.70 18.41 18.58 479,488 -0.02(-0.11%)
Sep 09, 2024 18.73 18.78 18.59 18.60 549,481 +0.05(+0.27%)
Sep 06, 2024 18.99 19.02 18.44 18.55 708,497 -0.41(-2.16%)
Sep 05, 2024 18.95 19.07 18.87 18.96 547,434 +0.07(+0.37%)
Sep 04, 2024 19.08 19.18 18.82 18.89 683,575 -0.15(-0.79%)
Sep 03, 2024 19.09 19.30 18.97 19.04 858,701 -0.13(-0.68%)
Aug 30, 2024 19.01 19.17 18.95 19.17 714,496 +0.28(+1.48%)
Aug 29, 2024 18.87 19.08 18.86 18.89 729,584 +0.16(+0.85%)
Aug 28, 2024 18.72 18.95 18.66 18.73 608,895 +0.01(+0.05%)
Aug 27, 2024 18.38 18.82 18.36 18.72 913,744 +0.24(+1.30%)
Aug 26, 2024 18.63 18.69 18.37 18.48 814,125 +0.02(+0.11%)
Aug 23, 2024 18.39 18.57 18.30 18.46 828,606 +0.18(+0.98%)
Aug 22, 2024 18.34 18.52 18.27 18.28 625,049 -0.01(-0.05%)
Aug 21, 2024 18.35 18.49 18.14 18.29 1,237,628 +0.02(+0.11%)
Aug 20, 2024 18.60 18.67 18.23 18.27 1,585,452 -0.36(-1.93%)
Aug 19, 2024 18.50 18.65 18.48 18.63 948,551 +0.23(+1.25%)
Aug 16, 2024 18.54 18.70 18.39 18.40 887,120 -0.20(-1.08%)
Aug 15, 2024 18.49 18.77 18.41 18.60 1,387,485 +0.33(+1.81%)
Aug 14, 2024 18.08 18.30 18.00 18.27 947,892 +0.35(+1.95%)
Aug 13, 2024 18.12 18.27 17.83 17.92 1,692,560 -0.18(-0.99%)
Aug 12, 2024 18.30 18.44 18.08 18.10 1,820,128 -0.07(-0.38%)
Aug 09, 2024 18.22 18.31 17.97 18.17 1,512,978 +0.20(+1.14%)
Aug 08, 2024 17.94 18.04 17.78 17.96 1,254,341 +0.32(+1.82%)
Aug 07, 2024 18.31 18.44 17.63 17.64 1,826,655 -0.32(-1.79%)
Aug 06, 2024 17.70 18.08 17.51 17.96 2,048,416 +0.71(+4.12%)
Aug 05, 2024 16.80 17.59 16.51 17.25 4,014,976 -1.07(-5.85%)
Aug 02, 2024 20.18 20.18 17.59 18.32 7,625,998 -2.44(-11.73%)
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.