Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.79 +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 (%)
Mar 31, 2015 5.115 5.147 5.036 5.077 3,314,608 -0.06(-1.17%)
Mar 30, 2015 5.137 5.171 5.107 5.137 1,103,317 -0.00(-0.07%)
Mar 27, 2015 5.134 5.167 5.121 5.141 973,795 -0.01(-0.15%)
Mar 26, 2015 5.171 5.228 5.122 5.149 1,722,074 -0.03(-0.65%)
Mar 25, 2015 5.145 5.186 5.126 5.183 2,472,005 +0.05(+1.03%)
Mar 24, 2015 5.062 5.152 5.047 5.130 8,373,554 -0.11(-2.16%)
Mar 23, 2015 5.265 5.288 5.216 5.243 658,782 -0.02(-0.43%)
Mar 20, 2015 5.167 5.299 5.141 5.265 1,504,197 +0.12(+2.42%)
Mar 19, 2015 5.130 5.149 5.022 5.141 1,235,342 +0.01(+0.22%)
Mar 18, 2015 5.066 5.152 5.043 5.130 1,027,050 +0.06(+1.11%)
Mar 17, 2015 5.254 5.308 4.994 5.073 2,554,004 -0.18(-3.51%)
Mar 16, 2015 5.273 5.348 5.250 5.258 1,071,350 -0.01(-0.21%)
Mar 13, 2015 5.262 5.283 5.220 5.269 495,111 -0.02(-0.28%)
Mar 12, 2015 5.314 5.360 5.269 5.284 590,388 -0.01(-0.14%)
Mar 11, 2015 5.296 5.337 5.239 5.292 835,307 +0.01(+0.21%)
Mar 10, 2015 5.314 5.395 5.247 5.280 1,055,510 -0.08(-1.41%)
Mar 09, 2015 5.393 5.393 5.308 5.356 1,032,286 -0.03(-0.48%)
Mar 06, 2015 5.367 5.404 5.337 5.382 1,149,936 +0.01(+0.27%)
Mar 05, 2015 5.407 5.477 5.315 5.367 1,091,000 +0.04(+0.69%)
Mar 04, 2015 5.312 5.334 5.337 5.330 1,151,786 -0.01(-0.14%)
Mar 03, 2015 5.555 5.581 5.201 5.337 3,703,756 -0.38(-6.58%)
Mar 02, 2015 5.732 5.791 5.684 5.713 662,102 -0.02(-0.32%)
Feb 27, 2015 5.728 5.758 5.699 5.732 810,834 +0.01(+0.26%)
Feb 26, 2015 5.717 5.739 5.695 5.717 284,905 -0.02(-0.32%)
Feb 25, 2015 5.710 5.765 5.651 5.735 441,960 +0.06(+1.04%)
Feb 24, 2015 5.758 5.783 5.640 5.676 625,192 -0.07(-1.16%)
Feb 23, 2015 5.713 5.761 5.669 5.743 525,152 +0.03(+0.52%)
Feb 20, 2015 5.647 5.713 5.625 5.713 373,968 +0.07(+1.17%)
Feb 19, 2015 5.732 5.732 5.621 5.647 620,949 -0.08(-1.48%)
Feb 18, 2015 5.747 5.761 5.676 5.732 431,719 -0.02(-0.32%)
Feb 17, 2015 5.713 5.761 5.702 5.750 533,701 +0.04(+0.71%)
Feb 13, 2015 5.724 5.710 5.710 5.710 432,986 +0.01(+0.26%)
Feb 12, 2015 5.647 5.732 5.625 5.695 490,370 +0.07(+1.18%)
Feb 11, 2015 5.706 5.706 5.621 5.629 434,255 -0.07(-1.17%)
Feb 10, 2015 5.721 5.732 5.680 5.695 430,300 -0.01(-0.26%)
Feb 09, 2015 5.676 5.732 5.643 5.710 547,201 +0.03(+0.52%)
Feb 06, 2015 5.614 5.688 5.577 5.680 522,157 +0.08(+1.51%)
Feb 05, 2015 5.603 5.632 5.540 5.595 676,974 -0.01(-0.20%)
Feb 04, 2015 5.724 5.743 5.584 5.606 746,787 -0.11(-1.93%)
Feb 03, 2015 5.566 5.739 5.540 5.717 1,143,642 +0.17(+2.99%)
Feb 02, 2015 5.570 5.584 5.507 5.551 649,167 +0.01(+0.27%)
Jan 30, 2015 5.444 5.581 5.430 5.536 1,190,668 +0.07(+1.35%)
Jan 29, 2015 5.352 5.466 5.345 5.463 488,075 +0.12(+2.21%)
Jan 28, 2015 5.455 5.477 5.330 5.345 472,722 -0.09(-1.70%)
Jan 27, 2015 5.441 5.455 5.400 5.437 450,804 -0.06(-1.07%)
Jan 26, 2015 5.551 5.562 5.466 5.496 635,738 -0.06(-1.00%)
Jan 23, 2015 5.570 5.592 5.477 5.551 968,657 -0.03(-0.53%)
Jan 22, 2015 5.289 5.603 5.271 5.581 1,266,997 +0.32(+6.10%)
Jan 21, 2015 5.153 5.267 5.142 5.260 799,977 +0.11(+2.15%)
Jan 20, 2015 5.216 5.223 5.124 5.149 892,493 -0.06(-1.06%)
Jan 16, 2015 5.164 5.240 5.105 5.205 1,049,530 +0.00(+0.00%)
Jan 15, 2015 5.271 5.297 5.201 5.205 672,737 -0.08(-1.47%)
Jan 14, 2015 5.242 5.330 5.222 5.282 656,511 -0.02(-0.35%)
Jan 13, 2015 5.455 5.477 5.212 5.301 1,048,409 -0.12(-2.18%)
Jan 12, 2015 5.400 5.444 5.315 5.418 676,226 +0.04(+0.82%)
Jan 09, 2015 5.356 5.396 5.326 5.374 882,466 +0.04(+0.69%)
Jan 08, 2015 5.455 5.471 5.319 5.337 1,120,202 -0.04(-0.82%)
Jan 07, 2015 5.400 5.441 5.334 5.382 929,552 +0.03(+0.48%)
Jan 06, 2015 5.518 5.518 5.348 5.356 790,552 -0.14(-2.48%)
Jan 05, 2015 5.559 5.584 5.463 5.492 822,985 -0.08(-1.45%)
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.