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 (%)
Oct 31, 2013 5.227 5.293 5.150 5.150 1,584,523 -0.09(-1.66%)
Oct 30, 2013 5.343 5.350 5.237 5.237 1,358,740 -0.12(-2.24%)
Oct 29, 2013 5.370 5.390 5.327 5.357 1,030,824 +0.01(+0.19%)
Oct 28, 2013 5.337 5.370 5.325 5.347 1,004,846 +0.03(+0.56%)
Oct 25, 2013 5.287 5.377 5.257 5.317 1,199,587 +0.06(+1.08%)
Oct 24, 2013 5.260 5.270 5.213 5.260 721,408 +0.03(+0.64%)
Oct 23, 2013 5.163 5.247 5.147 5.227 1,294,208 +0.06(+1.16%)
Oct 22, 2013 5.107 5.177 5.097 5.167 942,262 +0.08(+1.51%)
Oct 21, 2013 5.107 5.126 5.080 5.090 1,364,383 -0.01(-0.26%)
Oct 18, 2013 5.107 5.133 5.077 5.103 1,759,452 +0.03(+0.59%)
Oct 17, 2013 5.063 5.103 5.040 5.073 1,376,306 +0.01(+0.20%)
Oct 16, 2013 5.053 5.087 5.023 5.063 904,843 +0.03(+0.60%)
Oct 15, 2013 5.063 5.083 5.023 5.033 1,122,741 -0.03(-0.53%)
Oct 14, 2013 5.030 5.081 5.007 5.060 727,120 -0.01(-0.13%)
Oct 11, 2013 5.003 5.083 5.003 5.067 1,231,084 +0.06(+1.20%)
Oct 10, 2013 5.017 5.037 4.977 5.007 809,964 +0.04(+0.81%)
Oct 09, 2013 4.983 5.024 4.957 4.967 1,230,580 -0.02(-0.33%)
Oct 08, 2013 5.033 5.043 4.960 4.983 1,178,411 -0.01(-0.13%)
Oct 07, 2013 5.013 5.070 4.987 4.990 708,988 -0.06(-1.12%)
Oct 04, 2013 5.003 5.067 4.987 5.047 598,621 +0.04(+0.80%)
Oct 03, 2013 5.033 5.033 4.930 5.007 1,235,950 -0.03(-0.53%)
Oct 02, 2013 5.057 5.083 5.028 5.033 768,031 -0.04(-0.79%)
Oct 01, 2013 5.100 5.126 5.067 5.073 1,632,713 -0.01(-0.13%)
Sep 27, 2013 5.100 5.130 5.053 5.080 1,118,729 -0.04(-0.72%)
Sep 26, 2013 5.167 5.200 5.093 5.117 1,099,026 -0.04(-0.78%)
Sep 25, 2013 5.067 5.217 5.067 5.157 1,802,726 +0.09(+1.78%)
Sep 24, 2013 5.033 5.097 5.017 5.067 1,178,897 +0.03(+0.66%)
Sep 23, 2013 4.993 5.070 4.987 5.033 1,186,449 +0.04(+0.73%)
Sep 20, 2013 5.033 5.050 4.970 4.997 2,329,097 -0.03(-0.53%)
Sep 19, 2013 5.027 5.037 5.003 5.023 754,624 +0.00(+0.07%)
Sep 18, 2013 5.003 5.040 4.983 5.020 1,547,428 +0.03(+0.53%)
Sep 17, 2013 5.020 5.030 4.973 4.993 1,281,334 -0.02(-0.40%)
Sep 16, 2013 5.023 5.067 5.000 5.013 1,054,769 +0.03(+0.54%)
Sep 13, 2013 4.963 4.997 4.937 4.987 884,778 +0.03(+0.61%)
Sep 12, 2013 4.933 4.963 4.910 4.957 1,864,611 +0.03(+0.68%)
Sep 11, 2013 4.930 4.940 4.890 4.923 1,025,371 -0.01(-0.14%)
Sep 10, 2013 4.786 4.943 4.760 4.930 3,017,231 +0.05(+1.03%)
Sep 09, 2013 4.873 4.913 4.826 4.880 2,287,722 -0.06(-1.28%)
Sep 06, 2013 4.957 5.017 4.910 4.943 1,151,969 +0.02(+0.34%)
Sep 05, 2013 4.937 4.980 4.910 4.927 842,661 +0.01(+0.14%)
Sep 04, 2013 4.877 4.953 4.863 4.920 1,011,666 +0.05(+0.96%)
Sep 03, 2013 4.890 4.957 4.846 4.873 1,316,075 +0.04(+0.83%)
Aug 30, 2013 4.857 4.890 4.823 4.833 1,022,235 -0.04(-0.75%)
Aug 29, 2013 4.870 4.880 4.853 4.870 842,841 +0.01(+0.14%)
Aug 28, 2013 4.837 4.900 4.820 4.863 867,104 +0.02(+0.41%)
Aug 27, 2013 4.880 4.900 4.823 4.843 914,281 -0.08(-1.63%)
Aug 26, 2013 4.920 4.950 4.897 4.923 801,519 +0.00(+0.07%)
Aug 23, 2013 4.957 4.957 4.890 4.920 910,531 -0.03(-0.54%)
Aug 22, 2013 4.930 4.960 4.917 4.947 698,725 +0.02(+0.47%)
Aug 21, 2013 4.940 4.983 4.900 4.923 1,378,749 -0.02(-0.47%)
Aug 20, 2013 4.776 4.950 4.748 4.947 1,638,565 +0.20(+4.22%)
Aug 19, 2013 4.846 4.880 4.740 4.746 1,578,733 -0.12(-2.47%)
Aug 16, 2013 4.843 4.910 4.837 4.867 845,473 +0.01(+0.14%)
Aug 15, 2013 4.910 4.930 4.853 4.860 1,096,169 -0.08(-1.62%)
Aug 14, 2013 4.940 4.987 4.904 4.940 1,228,970 +0.01(+0.14%)
Aug 13, 2013 4.943 4.953 4.873 4.933 1,041,938 -0.00(-0.07%)
Aug 12, 2013 4.850 4.953 4.828 4.937 1,432,192 +0.08(+1.72%)
Aug 09, 2013 4.870 4.902 4.826 4.853 1,207,852 -0.08(-1.69%)
Aug 08, 2013 4.963 4.987 4.893 4.937 1,954,927 +0.04(+0.89%)
Aug 07, 2013 4.883 4.940 4.883 4.893 1,559,504 +0.01(+0.27%)
Aug 06, 2013 4.840 4.917 4.766 4.880 2,258,772 +0.04(+0.83%)
Aug 05, 2013 4.850 4.910 4.780 4.840 863,408 -0.00(-0.07%)
Aug 02, 2013 4.673 4.877 4.673 4.843 1,734,413 +0.16(+3.42%)
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.