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: 4:10 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 29, 2019 7.000 7.092 7.000 7.050 1,393,046 +0.06(+0.80%)
Mar 28, 2019 6.945 7.000 6.936 6.995 1,007,670 +0.07(+0.96%)
Mar 27, 2019 6.967 6.978 6.900 6.928 1,380,677 -0.01(-0.08%)
Mar 26, 2019 6.928 6.978 6.922 6.934 918,485 +0.04(+0.65%)
Mar 25, 2019 6.850 6.931 6.841 6.889 964,166 +0.04(+0.57%)
Mar 22, 2019 6.939 6.959 6.817 6.850 1,377,244 -0.09(-1.28%)
Mar 21, 2019 6.900 6.989 6.900 6.939 2,583,362 +0.03(+0.48%)
Mar 20, 2019 6.934 6.984 6.900 6.906 1,140,387 -0.03(-0.40%)
Mar 19, 2019 7.045 7.062 6.911 6.934 1,600,712 -0.07(-1.03%)
Mar 18, 2019 6.906 7.039 6.861 7.006 2,513,940 +0.16(+2.28%)
Mar 15, 2019 6.872 6.922 6.783 6.850 2,897,241 -0.05(-0.73%)
Mar 14, 2019 6.861 7.039 6.800 6.900 3,631,273 +0.07(+1.06%)
Mar 13, 2019 6.833 6.928 6.649 6.828 9,678,344 +0.06(+0.91%)
Mar 12, 2019 7.446 7.485 6.655 6.766 18,506,110 -0.66(-8.92%)
Mar 11, 2019 7.463 7.463 7.357 7.429 1,295,540 +0.06(+0.83%)
Mar 08, 2019 7.351 7.390 7.334 7.368 1,046,310 -0.01(-0.08%)
Mar 07, 2019 7.390 7.399 7.357 7.373 732,977 -0.01(-0.08%)
Mar 06, 2019 7.407 7.440 7.368 7.379 718,699 -0.03(-0.45%)
Mar 05, 2019 7.479 7.511 7.357 7.412 1,673,666 -0.09(-1.19%)
Mar 04, 2019 7.485 7.529 7.407 7.502 801,987 +0.04(+0.52%)
Mar 01, 2019 7.680 7.685 7.451 7.463 1,137,349 -0.16(-2.12%)
Feb 28, 2019 7.619 7.646 7.548 7.624 1,771,278 +0.01(+0.07%)
Feb 27, 2019 7.635 7.646 7.581 7.619 1,694,906 -0.01(-0.14%)
Feb 26, 2019 7.646 7.646 7.542 7.630 2,063,242 -0.02(-0.21%)
Feb 25, 2019 7.602 7.717 7.521 7.646 2,410,369 +0.07(+0.93%)
Feb 22, 2019 7.259 7.619 7.188 7.575 3,273,547 +0.40(+5.54%)
Feb 21, 2019 7.178 7.205 7.167 7.178 1,117,747 +0.03(+0.38%)
Feb 20, 2019 7.118 7.161 7.118 7.150 761,458 +0.05(+0.69%)
Feb 19, 2019 7.052 7.107 7.041 7.101 907,582 +0.05(+0.77%)
Feb 15, 2019 7.036 7.069 7.025 7.047 901,616 +0.03(+0.39%)
Feb 14, 2019 7.052 7.080 7.003 7.020 822,292 -0.04(-0.62%)
Feb 13, 2019 7.063 7.101 7.030 7.063 713,641 +0.00(+0.00%)
Feb 12, 2019 7.052 7.090 7.030 7.063 845,314 +0.02(+0.23%)
Feb 11, 2019 7.118 7.167 7.025 7.047 1,293,169 -0.06(-0.84%)
Feb 08, 2019 7.041 7.123 7.041 7.107 676,304 +0.04(+0.62%)
Feb 07, 2019 7.107 7.129 6.992 7.063 972,377 -0.06(-0.84%)
Feb 06, 2019 7.216 7.227 7.107 7.123 959,141 -0.08(-1.06%)
Feb 05, 2019 7.161 7.199 7.139 7.199 813,882 +0.06(+0.84%)
Feb 04, 2019 7.080 7.188 7.071 7.139 1,015,451 +0.07(+0.92%)
Feb 01, 2019 7.156 7.183 7.047 7.074 854,791 -0.08(-1.14%)
Jan 31, 2019 7.047 7.156 7.041 7.156 1,170,355 +0.09(+1.31%)
Jan 30, 2019 6.965 7.074 6.954 7.063 918,951 +0.11(+1.65%)
Jan 29, 2019 6.949 7.003 6.932 6.949 642,182 +0.00(+0.00%)
Jan 28, 2019 6.900 6.963 6.883 6.949 690,816 +0.04(+0.63%)
Jan 25, 2019 6.905 6.922 6.837 6.905 887,477 +0.01(+0.16%)
Jan 24, 2019 6.802 6.905 6.796 6.894 976,801 +0.10(+1.44%)
Jan 23, 2019 6.780 6.807 6.753 6.796 648,227 +0.04(+0.56%)
Jan 22, 2019 6.780 6.802 6.731 6.758 1,424,655 -0.01(-0.08%)
Jan 18, 2019 6.736 6.775 6.709 6.764 568,514 +0.06(+0.89%)
Jan 17, 2019 6.622 6.720 6.595 6.704 680,821 +0.04(+0.65%)
Jan 16, 2019 6.540 6.693 6.540 6.660 948,978 +0.12(+1.83%)
Jan 15, 2019 6.535 6.568 6.498 6.540 512,714 +0.00(+0.00%)
Jan 14, 2019 6.633 6.687 6.524 6.540 888,369 -0.09(-1.40%)
Jan 11, 2019 6.584 6.644 6.562 6.633 556,578 +0.02(+0.33%)
Jan 10, 2019 6.546 6.682 6.540 6.611 583,426 +0.06(+0.91%)
Jan 09, 2019 6.617 6.649 6.540 6.551 765,865 -0.06(-0.91%)
Jan 08, 2019 6.568 6.628 6.551 6.611 966,393 +0.07(+1.00%)
Jan 07, 2019 6.366 6.551 6.350 6.546 977,236 +0.19(+2.91%)
Jan 04, 2019 6.225 6.372 6.225 6.361 984,983 +0.17(+2.82%)
Jan 03, 2019 6.105 6.246 6.105 6.186 845,031 +0.07(+1.16%)
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.