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

Hercules Technology Growth Capital (NY: HTGC )

19.46 +0.16 (+0.83%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 3, 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 (%)
Apr 30, 2015 5.426 5.442 5.353 5.365 885,476 -0.05(-1.00%)
Apr 29, 2015 5.322 5.434 5.303 5.419 860,424 +0.09(+1.67%)
Apr 28, 2015 5.311 5.342 5.299 5.330 754,220 +0.02(+0.44%)
Apr 27, 2015 5.396 5.426 5.264 5.307 872,674 -0.08(-1.57%)
Apr 24, 2015 5.415 5.488 5.345 5.392 890,596 -0.03(-0.64%)
Apr 23, 2015 5.403 5.461 5.380 5.426 699,034 +0.02(+0.43%)
Apr 22, 2015 5.342 5.403 5.326 5.403 780,397 +0.07(+1.30%)
Apr 21, 2015 5.372 5.403 5.311 5.334 508,747 -0.03(-0.65%)
Apr 20, 2015 5.365 5.403 5.349 5.369 590,221 +0.02(+0.43%)
Apr 17, 2015 5.353 5.392 5.278 5.345 717,433 -0.04(-0.79%)
Apr 16, 2015 5.295 5.399 5.274 5.388 758,967 +0.09(+1.68%)
Apr 15, 2015 5.322 5.338 5.280 5.299 782,170 -0.02(-0.43%)
Apr 14, 2015 5.314 5.338 5.291 5.322 636,443 -0.00(-0.07%)
Apr 13, 2015 5.326 5.338 5.295 5.326 902,924 +0.02(+0.36%)
Apr 10, 2015 5.264 5.330 5.249 5.307 585,511 +0.05(+0.88%)
Apr 09, 2015 5.280 5.287 5.210 5.260 865,222 -0.01(-0.22%)
Apr 08, 2015 5.334 5.343 5.264 5.272 692,406 -0.06(-1.09%)
Apr 07, 2015 5.338 5.380 5.318 5.330 819,081 -0.05(-0.86%)
Apr 06, 2015 5.334 5.376 5.287 5.376 1,254,676 +0.12(+2.28%)
Apr 02, 2015 5.249 5.257 5.257 5.257 686,880 +0.01(+0.15%)
Apr 01, 2015 5.195 5.253 5.168 5.249 646,382 +0.05(+0.89%)
Mar 31, 2015 5.241 5.274 5.160 5.203 3,234,658 -0.06(-1.17%)
Mar 30, 2015 5.264 5.299 5.233 5.264 1,076,704 -0.00(-0.07%)
Mar 27, 2015 5.260 5.295 5.247 5.268 950,306 -0.01(-0.15%)
Mar 26, 2015 5.299 5.357 5.249 5.276 1,680,537 -0.03(-0.65%)
Mar 25, 2015 5.272 5.314 5.253 5.311 2,412,379 +0.05(+1.03%)
Mar 24, 2015 5.187 5.280 5.172 5.257 8,171,579 -0.12(-2.16%)
Mar 23, 2015 5.396 5.419 5.345 5.372 642,892 -0.02(-0.43%)
Mar 20, 2015 5.295 5.430 5.268 5.396 1,467,915 +0.13(+2.42%)
Mar 19, 2015 5.257 5.276 5.147 5.268 1,205,545 +0.01(+0.22%)
Mar 18, 2015 5.191 5.280 5.168 5.257 1,002,277 +0.06(+1.11%)
Mar 17, 2015 5.384 5.439 5.118 5.199 2,492,400 -0.19(-3.51%)
Mar 16, 2015 5.403 5.480 5.380 5.388 1,045,508 -0.01(-0.21%)
Mar 13, 2015 5.392 5.414 5.349 5.399 483,168 -0.02(-0.29%)
Mar 12, 2015 5.446 5.492 5.399 5.415 576,147 -0.01(-0.14%)
Mar 11, 2015 5.426 5.469 5.369 5.423 815,159 +0.01(+0.21%)
Mar 10, 2015 5.446 5.528 5.376 5.411 1,030,050 -0.08(-1.41%)
Mar 09, 2015 5.526 5.526 5.439 5.488 1,007,387 -0.03(-0.48%)
Mar 06, 2015 5.500 5.537 5.469 5.515 1,122,199 +0.02(+0.27%)
Mar 05, 2015 5.541 5.613 5.447 5.500 1,064,684 +0.04(+0.69%)
Mar 04, 2015 5.443 5.465 5.469 5.462 1,124,004 -0.01(-0.14%)
Mar 03, 2015 5.692 5.719 5.330 5.469 3,614,419 -0.39(-6.58%)
Mar 02, 2015 5.873 5.934 5.824 5.855 646,132 -0.02(-0.32%)
Feb 27, 2015 5.870 5.900 5.839 5.873 791,276 +0.02(+0.26%)
Feb 26, 2015 5.858 5.881 5.836 5.858 278,033 -0.02(-0.32%)
Feb 25, 2015 5.851 5.907 5.790 5.877 431,300 +0.06(+1.04%)
Feb 24, 2015 5.900 5.926 5.779 5.817 610,112 -0.07(-1.16%)
Feb 23, 2015 5.855 5.904 5.809 5.885 512,485 +0.03(+0.52%)
Feb 20, 2015 5.787 5.855 5.764 5.855 364,948 +0.07(+1.17%)
Feb 19, 2015 5.873 5.873 5.760 5.787 605,972 -0.09(-1.48%)
Feb 18, 2015 5.889 5.904 5.817 5.873 421,305 -0.02(-0.32%)
Feb 17, 2015 5.855 5.904 5.843 5.892 520,828 +0.04(+0.71%)
Feb 13, 2015 5.866 5.851 5.851 5.851 422,542 +0.02(+0.26%)
Feb 12, 2015 5.787 5.873 5.764 5.836 478,542 +0.07(+1.18%)
Feb 11, 2015 5.847 5.847 5.760 5.768 423,781 -0.07(-1.17%)
Feb 10, 2015 5.862 5.873 5.821 5.836 419,921 -0.02(-0.26%)
Feb 09, 2015 5.817 5.873 5.783 5.851 534,002 +0.03(+0.52%)
Feb 06, 2015 5.753 5.828 5.715 5.821 509,563 +0.09(+1.52%)
Feb 05, 2015 5.741 5.771 5.677 5.734 660,645 -0.01(-0.20%)
Feb 04, 2015 5.866 5.885 5.722 5.745 728,774 -0.11(-1.93%)
Feb 03, 2015 5.703 5.881 5.677 5.858 1,116,056 +0.17(+2.99%)
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.