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

Hercules Technology Growth Capital (NY: HTGC )

19.36 +0.29 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 7.452 7.463 7.332 7.412 1,084,954 -0.03(-0.46%)
Jul 30, 2019 7.366 7.446 7.332 7.446 762,634 +0.08(+1.09%)
Jul 29, 2019 7.429 7.463 7.361 7.366 535,246 -0.05(-0.62%)
Jul 26, 2019 7.361 7.446 7.361 7.412 481,938 +0.03(+0.46%)
Jul 25, 2019 7.435 7.453 7.355 7.378 941,120 -0.05(-0.62%)
Jul 24, 2019 7.338 7.452 7.338 7.423 644,558 +0.09(+1.17%)
Jul 23, 2019 7.343 7.366 7.303 7.338 712,446 +0.00(+0.00%)
Jul 22, 2019 7.383 7.395 7.321 7.338 778,169 -0.04(-0.54%)
Jul 19, 2019 7.401 7.418 7.372 7.378 753,729 -0.03(-0.46%)
Jul 18, 2019 7.423 7.423 7.366 7.412 794,521 -0.01(-0.15%)
Jul 17, 2019 7.423 7.452 7.406 7.423 525,164 +0.00(+0.00%)
Jul 16, 2019 7.435 7.492 7.412 7.423 696,100 +0.00(+0.00%)
Jul 15, 2019 7.435 7.435 7.389 7.423 957,357 +0.01(+0.08%)
Jul 12, 2019 7.378 7.423 7.372 7.418 547,785 +0.03(+0.46%)
Jul 11, 2019 7.423 7.435 7.366 7.383 547,695 -0.03(-0.39%)
Jul 10, 2019 7.383 7.423 7.326 7.412 907,878 +0.04(+0.54%)
Jul 09, 2019 7.355 7.395 7.343 7.372 529,626 +0.01(+0.08%)
Jul 08, 2019 7.401 7.418 7.326 7.366 818,159 -0.06(-0.77%)
Jul 05, 2019 7.361 7.423 7.349 7.423 980,864 +0.07(+1.01%)
Jul 03, 2019 7.338 7.361 7.315 7.349 517,838 +0.04(+0.55%)
Jul 02, 2019 7.338 7.343 7.309 7.309 591,075 -0.02(-0.23%)
Jul 01, 2019 7.349 7.366 7.309 7.326 585,832 +0.01(+0.08%)
Jun 28, 2019 7.269 7.338 7.246 7.321 1,067,900 +0.06(+0.87%)
Jun 27, 2019 7.252 7.292 7.235 7.258 866,500 +0.01(+0.08%)
Jun 26, 2019 7.281 7.292 7.235 7.252 861,889 -0.01(-0.08%)
Jun 25, 2019 7.263 7.281 7.235 7.258 793,510 -0.01(-0.08%)
Jun 24, 2019 7.309 7.326 7.258 7.263 546,348 -0.03(-0.39%)
Jun 21, 2019 7.246 7.321 7.223 7.292 919,571 +0.03(+0.39%)
Jun 20, 2019 7.338 7.372 7.223 7.263 1,304,155 -0.06(-0.86%)
Jun 19, 2019 7.338 7.366 7.315 7.326 906,244 +0.01(+0.16%)
Jun 18, 2019 7.343 7.343 7.286 7.315 993,420 +0.02(+0.31%)
Jun 17, 2019 7.343 7.355 7.246 7.292 1,035,599 -0.05(-0.70%)
Jun 14, 2019 7.332 7.366 7.303 7.343 1,347,221 +0.02(+0.23%)
Jun 13, 2019 7.206 7.366 7.201 7.326 7,820,350 -0.04(-0.54%)
Jun 12, 2019 7.366 7.406 7.332 7.366 799,032 -0.01(-0.08%)
Jun 11, 2019 7.412 7.423 7.358 7.372 497,722 -0.01(-0.15%)
Jun 10, 2019 7.361 7.418 7.361 7.383 1,104,560 +0.02(+0.31%)
Jun 07, 2019 7.395 7.412 7.309 7.361 1,072,103 +0.00(+0.00%)
Jun 06, 2019 7.389 7.429 7.332 7.361 851,082 -0.05(-0.62%)
Jun 05, 2019 7.440 7.463 7.401 7.406 554,040 -0.02(-0.31%)
Jun 04, 2019 7.349 7.440 7.338 7.429 658,897 +0.08(+1.09%)
Jun 03, 2019 7.286 7.355 7.235 7.349 956,646 +0.06(+0.86%)
May 31, 2019 7.366 7.378 7.246 7.286 1,350,374 -0.15(-2.07%)
May 30, 2019 7.503 7.503 7.403 7.440 627,019 -0.01(-0.15%)
May 29, 2019 7.520 7.520 7.423 7.452 923,501 -0.09(-1.21%)
May 28, 2019 7.549 7.578 7.526 7.543 809,916 -0.02(-0.23%)
May 24, 2019 7.606 7.632 7.543 7.560 478,786 +0.01(+0.08%)
May 23, 2019 7.606 7.612 7.543 7.555 653,606 -0.06(-0.75%)
May 22, 2019 7.617 7.635 7.596 7.612 451,934 -0.03(-0.37%)
May 21, 2019 7.675 7.703 7.623 7.640 1,214,538 +0.01(+0.07%)
May 20, 2019 7.652 7.689 7.617 7.635 747,362 +0.02(+0.22%)
May 17, 2019 7.595 7.675 7.572 7.617 539,554 -0.02(-0.22%)
May 16, 2019 7.566 7.669 7.566 7.635 721,929 +0.07(+0.91%)
May 15, 2019 7.498 7.572 7.498 7.566 718,512 -0.02(-0.23%)
May 14, 2019 7.526 7.606 7.498 7.583 663,684 +0.09(+1.14%)
May 13, 2019 7.623 7.629 7.469 7.498 1,178,494 -0.16(-2.09%)
May 10, 2019 7.652 7.749 7.629 7.657 814,147 +0.00(+0.00%)
May 09, 2019 7.624 7.657 7.579 7.657 967,972 +0.00(+0.00%)
May 08, 2019 7.607 7.713 7.563 7.657 989,353 +0.06(+0.81%)
May 07, 2019 7.663 7.719 7.557 7.596 1,272,666 -0.07(-0.87%)
May 06, 2019 7.524 7.674 7.412 7.663 1,287,211 +0.03(+0.37%)
May 03, 2019 7.468 7.641 7.390 7.635 2,297,095 +0.43(+6.04%)
May 02, 2019 7.223 7.248 7.184 7.200 880,001 -0.01(-0.08%)
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.