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: 4:00 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 (%)
Aug 30, 2019 7.697 7.697 7.632 7.691 588,662 +0.03(+0.38%)
Aug 29, 2019 7.626 7.679 7.615 7.661 481,711 +0.08(+1.00%)
Aug 28, 2019 7.556 7.617 7.526 7.585 508,656 +0.04(+0.54%)
Aug 27, 2019 7.626 7.644 7.541 7.544 530,528 -0.11(-1.45%)
Aug 26, 2019 7.615 7.656 7.568 7.656 469,306 +0.09(+1.24%)
Aug 23, 2019 7.644 7.691 7.556 7.562 646,025 -0.10(-1.30%)
Aug 22, 2019 7.650 7.691 7.623 7.661 529,838 +0.02(+0.23%)
Aug 21, 2019 7.691 7.691 7.603 7.644 689,350 +0.00(+0.00%)
Aug 20, 2019 7.656 7.749 7.626 7.644 735,595 -0.01(-0.15%)
Aug 19, 2019 7.591 7.688 7.585 7.656 1,231,507 +0.13(+1.71%)
Aug 16, 2019 7.433 7.544 7.433 7.527 699,804 +0.11(+1.50%)
Aug 15, 2019 7.439 7.527 7.392 7.415 839,461 +0.00(+0.00%)
Aug 14, 2019 7.439 7.462 7.380 7.415 999,378 -0.09(-1.17%)
Aug 13, 2019 7.421 7.527 7.421 7.503 578,561 +0.04(+0.55%)
Aug 12, 2019 7.527 7.533 7.404 7.462 803,735 -0.07(-0.93%)
Aug 09, 2019 7.579 7.603 7.474 7.533 1,086,668 +0.02(+0.23%)
Aug 08, 2019 7.429 7.572 7.389 7.515 1,135,789 +0.13(+1.78%)
Aug 07, 2019 7.447 7.447 7.304 7.384 1,713,961 -0.08(-1.07%)
Aug 06, 2019 7.515 7.538 7.401 7.464 1,145,689 +0.04(+0.54%)
Aug 05, 2019 7.589 7.618 7.367 7.424 1,856,692 -0.18(-2.33%)
Aug 02, 2019 7.532 7.629 7.441 7.601 2,906,344 +0.26(+3.50%)
Aug 01, 2019 7.418 7.441 7.321 7.344 908,740 -0.06(-0.85%)
Jul 31, 2019 7.447 7.458 7.327 7.407 1,085,739 -0.03(-0.46%)
Jul 30, 2019 7.361 7.441 7.327 7.441 763,187 +0.08(+1.09%)
Jul 29, 2019 7.424 7.458 7.355 7.361 535,633 -0.05(-0.62%)
Jul 26, 2019 7.355 7.441 7.355 7.407 482,287 +0.03(+0.46%)
Jul 25, 2019 7.429 7.447 7.349 7.372 941,801 -0.05(-0.62%)
Jul 24, 2019 7.332 7.447 7.332 7.418 645,024 +0.09(+1.17%)
Jul 23, 2019 7.338 7.361 7.298 7.332 712,962 +0.00(+0.00%)
Jul 22, 2019 7.378 7.389 7.315 7.332 778,733 -0.04(-0.54%)
Jul 19, 2019 7.395 7.412 7.367 7.372 754,275 -0.03(-0.46%)
Jul 18, 2019 7.418 7.418 7.361 7.407 795,096 -0.01(-0.15%)
Jul 17, 2019 7.418 7.447 7.401 7.418 525,544 +0.00(+0.00%)
Jul 16, 2019 7.429 7.486 7.407 7.418 696,604 +0.00(+0.00%)
Jul 15, 2019 7.429 7.429 7.384 7.418 958,051 +0.01(+0.08%)
Jul 12, 2019 7.372 7.418 7.366 7.412 548,181 +0.03(+0.46%)
Jul 11, 2019 7.418 7.429 7.361 7.378 548,092 -0.03(-0.39%)
Jul 10, 2019 7.378 7.418 7.321 7.407 908,535 +0.04(+0.54%)
Jul 09, 2019 7.349 7.389 7.338 7.367 530,010 +0.01(+0.08%)
Jul 08, 2019 7.395 7.412 7.321 7.361 818,751 -0.06(-0.77%)
Jul 05, 2019 7.355 7.418 7.344 7.418 981,574 +0.07(+1.01%)
Jul 03, 2019 7.332 7.355 7.310 7.344 518,214 +0.04(+0.55%)
Jul 02, 2019 7.332 7.338 7.304 7.304 591,503 -0.02(-0.23%)
Jul 01, 2019 7.344 7.361 7.304 7.321 586,256 +0.01(+0.08%)
Jun 28, 2019 7.264 7.332 7.241 7.315 1,068,674 +0.06(+0.87%)
Jun 27, 2019 7.247 7.287 7.230 7.253 867,127 +0.01(+0.08%)
Jun 26, 2019 7.275 7.287 7.230 7.247 862,513 -0.01(-0.08%)
Jun 25, 2019 7.258 7.275 7.230 7.253 794,085 -0.01(-0.08%)
Jun 24, 2019 7.304 7.321 7.253 7.258 546,744 -0.03(-0.39%)
Jun 21, 2019 7.241 7.315 7.218 7.287 920,237 +0.03(+0.39%)
Jun 20, 2019 7.332 7.367 7.218 7.258 1,305,100 -0.06(-0.86%)
Jun 19, 2019 7.332 7.361 7.310 7.321 906,900 +0.01(+0.16%)
Jun 18, 2019 7.338 7.338 7.281 7.310 994,140 +0.02(+0.31%)
Jun 17, 2019 7.338 7.349 7.241 7.287 1,036,349 -0.05(-0.70%)
Jun 14, 2019 7.327 7.361 7.298 7.338 1,348,197 +0.02(+0.23%)
Jun 13, 2019 7.201 7.361 7.195 7.321 7,826,014 -0.04(-0.54%)
Jun 12, 2019 7.361 7.401 7.327 7.361 799,611 -0.01(-0.08%)
Jun 11, 2019 7.407 7.418 7.352 7.367 498,083 -0.01(-0.15%)
Jun 10, 2019 7.355 7.412 7.355 7.378 1,105,360 +0.02(+0.31%)
Jun 07, 2019 7.389 7.407 7.304 7.355 1,072,880 +0.00(+0.00%)
Jun 06, 2019 7.384 7.424 7.327 7.355 851,698 -0.05(-0.62%)
Jun 05, 2019 7.435 7.458 7.395 7.401 554,441 -0.02(-0.31%)
Jun 04, 2019 7.344 7.435 7.332 7.424 659,374 +0.08(+1.09%)
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.