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

Hercules Technology Growth Capital (NY: HTGC )

19.13 -0.18 (-0.93%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 (%)
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%)
May 01, 2018 6.259 6.281 6.214 6.254 273,042 -0.02(-0.24%)
Apr 30, 2018 6.229 6.295 6.208 6.270 579,500 +0.07(+1.14%)
Apr 27, 2018 6.133 6.209 6.105 6.199 521,533 +0.09(+1.49%)
Apr 26, 2018 6.093 6.118 6.072 6.108 575,466 +0.02(+0.33%)
Apr 25, 2018 6.113 6.143 6.082 6.088 380,089 -0.03(-0.50%)
Apr 24, 2018 6.143 6.158 6.093 6.118 395,764 +0.01(+0.08%)
Apr 23, 2018 6.168 6.204 6.098 6.113 635,613 -0.05(-0.82%)
Apr 20, 2018 6.153 6.179 6.123 6.163 536,465 +0.00(+0.00%)
Apr 19, 2018 6.179 6.199 6.138 6.163 677,837 +0.00(+0.00%)
Apr 18, 2018 6.138 6.214 6.138 6.163 670,316 +0.02(+0.33%)
Apr 17, 2018 6.133 6.168 6.113 6.143 688,840 +0.03(+0.50%)
Apr 16, 2018 6.118 6.118 6.077 6.113 681,273 +0.02(+0.25%)
Apr 13, 2018 6.153 6.153 6.057 6.098 941,430 -0.04(-0.66%)
Apr 12, 2018 6.163 6.173 6.118 6.138 887,887 -0.01(-0.08%)
Apr 11, 2018 6.103 6.194 6.103 6.143 746,103 +0.03(+0.50%)
Apr 10, 2018 6.143 6.158 6.098 6.113 567,934 +0.01(+0.08%)
Apr 09, 2018 6.143 6.218 6.098 6.108 681,528 -0.02(-0.25%)
Apr 06, 2018 6.118 6.196 6.113 6.123 821,290 -0.05(-0.82%)
Apr 05, 2018 6.113 6.209 6.088 6.173 767,153 +0.08(+1.33%)
Apr 04, 2018 6.062 6.138 6.053 6.093 648,542 +0.01(+0.17%)
Apr 03, 2018 6.093 6.098 6.047 6.082 688,286 +0.02(+0.33%)
Apr 02, 2018 6.143 6.143 6.043 6.062 619,830 -0.06(-0.91%)
Mar 29, 2018 6.118 6.118 6.118 0 +0.04(+0.67%)
Mar 28, 2018 6.082 6.133 6.047 6.077 841,810 +0.02(+0.33%)
Mar 27, 2018 6.093 6.133 6.037 6.057 789,736 -0.03(-0.42%)
Mar 26, 2018 6.173 6.189 6.067 6.082 521,483 -0.03(-0.41%)
Mar 23, 2018 6.219 6.234 6.108 6.108 516,515 -0.11(-1.71%)
Mar 22, 2018 6.133 6.305 6.128 6.214 595,922 +0.08(+1.24%)
Mar 21, 2018 6.088 6.153 6.082 6.138 409,858 +0.04(+0.58%)
Mar 20, 2018 6.077 6.148 6.047 6.103 687,912 +0.03(+0.50%)
Mar 19, 2018 6.082 6.108 6.027 6.072 430,581 -0.01(-0.17%)
Mar 16, 2018 6.032 6.113 5.991 6.082 737,092 +0.07(+1.09%)
Mar 15, 2018 6.128 6.133 5.976 6.017 687,631 -0.10(-1.65%)
Mar 14, 2018 6.219 6.229 6.108 6.118 523,394 -0.10(-1.55%)
Mar 13, 2018 6.214 6.234 6.131 6.214 766,823 +0.02(+0.33%)
Mar 12, 2018 6.194 6.244 6.143 6.194 721,810 +0.00(+0.00%)
Mar 09, 2018 6.199 6.222 6.163 6.194 521,129 +0.03(+0.41%)
Mar 08, 2018 6.123 6.184 6.118 6.168 582,028 +0.08(+1.33%)
Mar 07, 2018 6.067 6.088 732,263 -0.07(-1.15%)
Mar 06, 2018 6.209 6.234 6.133 6.158 631,991 -0.05(-0.73%)
Mar 05, 2018 6.037 6.270 6.032 6.204 1,409,145 +0.18(+2.94%)
Mar 02, 2018 5.890 6.093 5.840 6.027 1,145,374 +0.17(+2.94%)
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.