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

Hercules Technology Growth Capital (NY: HTGC )

19.74 +0.20 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2018 7.176 7.176 7.176 0 -0.01(-0.15%)
Aug 30, 2018 7.160 7.203 7.142 7.187 741,347 +0.03(+0.37%)
Aug 29, 2018 7.139 7.176 7.112 7.160 1,080,407 +0.04(+0.60%)
Aug 28, 2018 7.134 7.150 7.102 7.118 703,558 -0.01(-0.15%)
Aug 27, 2018 7.165 7.192 7.112 7.128 1,354,544 -0.03(-0.44%)
Aug 24, 2018 7.219 7.224 7.144 7.160 686,162 -0.06(-0.81%)
Aug 23, 2018 7.245 7.250 7.187 7.219 528,884 -0.02(-0.29%)
Aug 22, 2018 7.240 7.261 7.219 7.240 457,596 +0.01(+0.07%)
Aug 21, 2018 7.234 7.272 7.208 7.234 831,449 +0.02(+0.22%)
Aug 20, 2018 7.213 7.261 7.203 7.219 796,237 +0.00(+0.00%)
Aug 17, 2018 7.208 7.229 7.192 7.219 621,163 +0.00(+0.00%)
Aug 16, 2018 7.229 7.240 7.208 7.219 983,104 +0.05(+0.67%)
Aug 15, 2018 7.134 7.171 7.112 7.171 1,164,982 +0.04(+0.52%)
Aug 14, 2018 7.139 7.155 7.112 7.134 885,072 +0.01(+0.15%)
Aug 13, 2018 7.160 7.181 7.123 7.123 1,086,264 -0.01(-0.15%)
Aug 10, 2018 7.059 7.160 7.033 7.134 1,538,873 +0.07(+0.98%)
Aug 09, 2018 7.065 7.085 7.034 7.065 1,028,257 -0.01(-0.07%)
Aug 08, 2018 7.080 7.091 7.049 7.070 596,115 +0.01(+0.07%)
Aug 07, 2018 7.054 7.085 7.044 7.065 694,131 +0.03(+0.37%)
Aug 06, 2018 7.091 7.096 7.034 7.039 1,126,789 +0.01(+0.07%)
Aug 03, 2018 7.075 7.106 6.956 7.034 827,651 +0.02(+0.30%)
Aug 02, 2018 6.987 7.028 6.956 7.013 609,157 +0.03(+0.37%)
Aug 01, 2018 7.013 7.044 6.951 6.987 631,372 -0.02(-0.30%)
Jul 31, 2018 7.023 7.044 6.961 7.008 988,045 -0.02(-0.22%)
Jul 30, 2018 7.013 7.028 6.966 7.023 698,057 +0.04(+0.59%)
Jul 27, 2018 6.997 7.018 6.956 6.982 1,033,744 -0.04(-0.52%)
Jul 26, 2018 7.054 7.065 6.987 7.018 563,577 -0.03(-0.37%)
Jul 25, 2018 7.023 7.044 6.992 7.044 634,495 +0.05(+0.67%)
Jul 24, 2018 6.971 7.013 6.956 6.997 876,672 +0.05(+0.67%)
Jul 23, 2018 7.034 7.044 6.930 6.951 967,293 -0.05(-0.74%)
Jul 20, 2018 6.982 7.018 6.956 7.002 1,032,853 +0.02(+0.22%)
Jul 19, 2018 7.002 7.034 6.951 6.987 1,209,369 +0.01(+0.15%)
Jul 18, 2018 6.847 6.987 6.847 6.976 1,539,610 +0.14(+2.05%)
Jul 17, 2018 6.790 6.852 6.790 6.836 620,310 +0.04(+0.61%)
Jul 16, 2018 6.795 6.811 6.779 6.795 460,290 +0.02(+0.23%)
Jul 13, 2018 6.743 6.795 6.743 6.779 714,590 +0.03(+0.46%)
Jul 12, 2018 6.743 6.764 6.707 6.748 547,820 +0.02(+0.23%)
Jul 11, 2018 6.696 6.743 6.696 6.733 3,598,261 +0.03(+0.46%)
Jul 10, 2018 6.712 6.733 6.696 6.702 654,617 +0.01(+0.08%)
Jul 09, 2018 6.691 6.728 6.681 6.696 539,993 +0.02(+0.23%)
Jul 06, 2018 6.650 6.703 6.645 6.681 629,101 +0.01(+0.16%)
Jul 05, 2018 6.696 6.696 6.639 6.670 453,864 -0.02(-0.23%)
Jul 03, 2018 6.686 6.686 6.686 0 +0.09(+1.42%)
Jul 02, 2018 6.556 6.593 6.515 6.593 804,067 +0.03(+0.47%)
Jun 29, 2018 6.562 6.593 6.546 6.562 1,039,611 +0.02(+0.24%)
Jun 28, 2018 6.645 6.645 6.515 6.546 1,085,551 -0.07(-1.10%)
Jun 27, 2018 6.728 6.759 6.608 6.619 1,526,801 -0.11(-1.62%)
Jun 26, 2018 6.655 6.733 6.639 6.728 1,954,521 +0.11(+1.65%)
Jun 25, 2018 6.619 6.631 6.572 6.619 1,564,202 +0.01(+0.16%)
Jun 22, 2018 6.567 6.634 6.567 6.608 1,119,920 +0.05(+0.71%)
Jun 21, 2018 6.525 6.608 6.510 6.562 1,091,215 +0.03(+0.40%)
Jun 20, 2018 6.489 6.556 6.489 6.536 1,180,194 +0.07(+1.12%)
Jun 19, 2018 6.447 6.499 6.421 6.463 1,237,854 +0.02(+0.32%)
Jun 18, 2018 6.494 6.500 6.396 6.442 963,532 -0.05(-0.80%)
Jun 15, 2018 6.473 6.432 6.494 1,438,080 +0.02(+0.32%)
Jun 14, 2018 6.453 6.504 6.447 6.473 1,666,987 +0.02(+0.32%)
Jun 13, 2018 6.307 6.468 6.302 6.453 2,849,034 +0.15(+2.30%)
Jun 12, 2018 6.271 6.338 6.261 6.307 8,557,872 -0.12(-1.94%)
Jun 11, 2018 6.401 6.447 6.385 6.432 598,255 +0.03(+0.49%)
Jun 08, 2018 6.396 6.437 6.359 6.401 636,653 +0.00(+0.00%)
Jun 07, 2018 6.406 6.427 6.375 6.401 629,413 -0.03(-0.40%)
Jun 06, 2018 6.432 6.354 6.427 580,098 +0.04(+0.65%)
Jun 05, 2018 6.396 6.416 6.349 6.385 735,142 -0.03(-0.40%)
Jun 04, 2018 6.442 6.484 6.354 6.411 838,428 -0.02(-0.32%)
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.