Skip to main content
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 (%)
Oct 31, 2019 8.212 8.470 8.130 8.282 2,386,241 +0.17(+2.10%)
Oct 30, 2019 8.060 8.136 8.042 8.112 1,029,718 +0.06(+0.73%)
Oct 29, 2019 8.054 8.086 8.042 8.054 566,760 +0.02(+0.22%)
Oct 28, 2019 8.007 8.066 8.001 8.036 562,434 +0.04(+0.44%)
Oct 25, 2019 8.001 8.030 7.983 8.001 388,631 +0.00(+0.00%)
Oct 24, 2019 7.995 8.030 7.925 8.001 514,307 +0.01(+0.15%)
Oct 23, 2019 7.960 7.989 7.925 7.989 426,387 +0.01(+0.15%)
Oct 22, 2019 7.942 8.007 7.934 7.978 606,761 +0.04(+0.52%)
Oct 21, 2019 7.896 8.019 7.896 7.937 739,979 +0.06(+0.74%)
Oct 18, 2019 7.942 7.943 7.860 7.878 919,374 -0.06(-0.81%)
Oct 17, 2019 7.901 7.954 7.884 7.942 570,725 +0.06(+0.74%)
Oct 16, 2019 7.890 7.937 7.866 7.884 881,347 +0.03(+0.37%)
Oct 15, 2019 7.855 7.937 7.837 7.855 716,038 +0.01(+0.07%)
Oct 14, 2019 7.796 7.872 7.796 7.849 636,640 +0.03(+0.37%)
Oct 11, 2019 7.843 7.878 7.772 7.819 823,325 +0.03(+0.38%)
Oct 10, 2019 7.726 7.819 7.708 7.790 520,892 +0.09(+1.14%)
Oct 09, 2019 7.731 7.778 7.702 7.702 584,608 -0.02(-0.23%)
Oct 08, 2019 7.761 7.761 7.670 7.720 528,013 -0.05(-0.60%)
Oct 07, 2019 7.731 7.790 7.702 7.767 489,419 +0.05(+0.61%)
Oct 04, 2019 7.649 7.731 7.635 7.720 480,756 +0.07(+0.92%)
Oct 03, 2019 7.614 7.649 7.509 7.649 1,033,442 +0.04(+0.54%)
Oct 02, 2019 7.696 7.722 7.523 7.608 1,228,307 -0.12(-1.59%)
Oct 01, 2019 7.855 7.865 7.717 7.731 642,154 -0.11(-1.35%)
Sep 30, 2019 7.925 7.925 7.825 7.837 603,148 -0.04(-0.52%)
Sep 27, 2019 7.878 7.907 7.837 7.878 639,416 +0.02(+0.30%)
Sep 26, 2019 7.808 7.887 7.808 7.855 467,957 +0.06(+0.75%)
Sep 25, 2019 7.814 7.852 7.784 7.796 578,040 -0.05(-0.60%)
Sep 24, 2019 7.878 7.931 7.843 7.843 743,226 +0.00(+0.00%)
Sep 23, 2019 7.796 7.907 7.796 7.843 755,013 +0.05(+0.60%)
Sep 20, 2019 7.749 7.802 7.726 7.796 884,742 +0.07(+0.91%)
Sep 19, 2019 7.755 7.814 7.708 7.726 645,547 +0.00(+0.00%)
Sep 18, 2019 7.755 7.767 7.696 7.726 553,593 -0.02(-0.30%)
Sep 17, 2019 7.767 7.767 7.655 7.749 731,128 +0.01(+0.15%)
Sep 16, 2019 7.755 7.790 7.690 7.737 1,227,271 -0.04(-0.45%)
Sep 13, 2019 7.790 7.819 7.755 7.772 499,522 +0.00(+0.00%)
Sep 12, 2019 7.837 7.843 7.737 7.772 840,440 -0.09(-1.19%)
Sep 11, 2019 7.866 7.878 7.805 7.866 949,741 +0.01(+0.15%)
Sep 10, 2019 7.814 7.872 7.802 7.855 593,678 +0.04(+0.53%)
Sep 09, 2019 7.767 7.852 7.755 7.814 698,893 +0.06(+0.76%)
Sep 06, 2019 7.714 7.796 7.708 7.755 646,922 +0.02(+0.23%)
Sep 05, 2019 7.708 7.796 7.708 7.737 705,705 +0.07(+0.92%)
Sep 04, 2019 7.655 7.702 7.638 7.667 484,054 +0.05(+0.69%)
Sep 03, 2019 7.679 7.679 7.579 7.614 542,222 -0.08(-1.07%)
Aug 30, 2019 7.702 7.702 7.638 7.696 588,235 +0.03(+0.38%)
Aug 29, 2019 7.632 7.685 7.620 7.667 481,362 +0.08(+1.00%)
Aug 28, 2019 7.561 7.623 7.532 7.591 508,288 +0.04(+0.54%)
Aug 27, 2019 7.632 7.649 7.547 7.550 530,144 -0.11(-1.45%)
Aug 26, 2019 7.620 7.661 7.574 7.661 468,966 +0.09(+1.24%)
Aug 23, 2019 7.649 7.696 7.561 7.567 645,558 -0.10(-1.30%)
Aug 22, 2019 7.655 7.696 7.629 7.667 529,454 +0.02(+0.23%)
Aug 21, 2019 7.696 7.696 7.608 7.649 688,851 +0.00(+0.00%)
Aug 20, 2019 7.661 7.755 7.632 7.649 735,062 -0.01(-0.15%)
Aug 19, 2019 7.597 7.693 7.591 7.661 1,230,615 +0.13(+1.71%)
Aug 16, 2019 7.438 7.550 7.438 7.532 699,297 +0.11(+1.50%)
Aug 15, 2019 7.444 7.532 7.397 7.421 838,853 +0.00(+0.00%)
Aug 14, 2019 7.444 7.468 7.386 7.421 998,654 -0.09(-1.17%)
Aug 13, 2019 7.427 7.532 7.427 7.509 578,143 +0.04(+0.55%)
Aug 12, 2019 7.532 7.538 7.409 7.468 803,153 -0.07(-0.93%)
Aug 09, 2019 7.585 7.608 7.479 7.538 1,085,882 +0.02(+0.23%)
Aug 08, 2019 7.435 7.578 7.395 7.520 1,134,967 +0.13(+1.78%)
Aug 07, 2019 7.452 7.452 7.309 7.389 1,712,721 -0.08(-1.07%)
Aug 06, 2019 7.520 7.543 7.406 7.469 1,144,860 +0.04(+0.54%)
Aug 05, 2019 7.595 7.623 7.372 7.429 1,855,348 -0.18(-2.33%)
Aug 02, 2019 7.538 7.635 7.446 7.606 2,904,241 +0.26(+3.50%)
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.