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 (%)
Apr 30, 2019 7.273 7.284 7.201 7.234 840,839 -0.05(-0.69%)
Apr 29, 2019 7.229 7.296 7.218 7.284 599,850 +0.07(+1.00%)
Apr 26, 2019 7.156 7.229 7.140 7.212 569,572 +0.08(+1.09%)
Apr 25, 2019 7.145 7.184 7.101 7.134 646,048 -0.01(-0.16%)
Apr 24, 2019 7.173 7.212 7.128 7.145 640,415 +0.00(+0.00%)
Apr 23, 2019 7.056 7.145 7.056 7.145 667,688 +0.07(+1.02%)
Apr 22, 2019 7.034 7.073 7.017 7.073 695,923 +0.04(+0.55%)
Apr 18, 2019 7.067 7.095 7.006 7.034 772,478 -0.01(-0.16%)
Apr 17, 2019 7.073 7.078 7.023 7.045 493,272 -0.02(-0.32%)
Apr 16, 2019 7.073 7.078 7.048 7.067 707,997 +0.02(+0.24%)
Apr 15, 2019 7.073 7.073 7.023 7.050 646,784 -0.02(-0.31%)
Apr 12, 2019 7.039 7.078 7.028 7.073 764,038 +0.07(+1.03%)
Apr 11, 2019 7.095 7.101 6.984 7.000 1,373,378 -0.07(-1.02%)
Apr 10, 2019 7.062 7.078 7.039 7.073 720,993 +0.03(+0.47%)
Apr 09, 2019 7.045 7.067 7.034 7.039 758,010 -0.03(-0.39%)
Apr 08, 2019 7.056 7.076 7.039 7.067 689,773 +0.01(+0.08%)
Apr 05, 2019 7.101 7.101 7.039 7.062 641,576 -0.02(-0.24%)
Apr 04, 2019 7.095 7.095 7.034 7.078 735,877 -0.01(-0.08%)
Apr 03, 2019 7.128 7.151 7.084 7.084 830,035 -0.02(-0.31%)
Apr 02, 2019 7.095 7.134 7.084 7.106 1,017,932 +0.02(+0.24%)
Apr 01, 2019 7.062 7.123 7.028 7.089 823,087 +0.04(+0.55%)
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%)
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.