Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.79 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2014 5.245 5.255 5.104 5.230 1,362,334 +0.00(+0.07%)
Sep 30, 2014 5.346 5.349 5.223 5.227 1,438,154 -0.10(-1.97%)
Sep 29, 2014 5.393 5.400 5.324 5.331 1,284,292 -0.06(-1.14%)
Sep 26, 2014 5.375 5.407 5.292 5.393 1,027,699 +0.04(+0.81%)
Sep 25, 2014 5.234 5.382 5.234 5.349 1,289,339 +0.13(+2.49%)
Sep 24, 2014 5.252 5.302 5.208 5.219 1,088,870 -0.03(-0.62%)
Sep 23, 2014 5.266 5.301 5.230 5.252 742,732 -0.02(-0.34%)
Sep 22, 2014 5.335 5.339 5.259 5.270 674,835 -0.08(-1.49%)
Sep 19, 2014 5.469 5.472 5.190 5.349 2,184,967 -0.12(-2.25%)
Sep 18, 2014 5.490 5.505 5.458 5.472 450,703 -0.02(-0.33%)
Sep 17, 2014 5.458 5.505 5.447 5.490 514,220 +0.03(+0.60%)
Sep 16, 2014 5.429 5.483 5.425 5.458 922,135 +0.03(+0.53%)
Sep 15, 2014 5.570 5.570 5.425 5.429 928,548 -0.13(-2.34%)
Sep 12, 2014 5.555 5.577 5.537 5.559 699,010 +0.00(+0.06%)
Sep 11, 2014 5.530 5.577 5.487 5.555 595,966 +0.02(+0.39%)
Sep 10, 2014 5.530 5.563 5.521 5.534 473,705 +0.00(+0.07%)
Sep 09, 2014 5.501 5.530 5.447 5.530 610,240 +0.03(+0.59%)
Sep 08, 2014 5.584 5.598 5.490 5.498 760,756 -0.08(-1.43%)
Sep 05, 2014 5.570 5.584 5.505 5.577 552,071 +0.00(+0.06%)
Sep 04, 2014 5.566 5.602 5.541 5.574 679,976 +0.00(+0.06%)
Sep 03, 2014 5.530 5.570 5.516 5.570 1,697,021 +0.05(+0.85%)
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.