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 (%)
Feb 27, 2015 5.732 5.762 5.703 5.736 810,247 +0.01(+0.26%)
Feb 26, 2015 5.721 5.743 5.699 5.721 284,699 -0.02(-0.32%)
Feb 25, 2015 5.714 5.769 5.655 5.740 441,640 +0.06(+1.04%)
Feb 24, 2015 5.762 5.788 5.644 5.681 624,740 -0.07(-1.16%)
Feb 23, 2015 5.717 5.765 5.673 5.747 524,772 +0.03(+0.52%)
Feb 20, 2015 5.651 5.717 5.629 5.717 373,697 +0.07(+1.17%)
Feb 19, 2015 5.736 5.736 5.625 5.651 620,500 -0.08(-1.48%)
Feb 18, 2015 5.751 5.765 5.681 5.736 431,406 -0.02(-0.32%)
Feb 17, 2015 5.717 5.765 5.706 5.754 533,315 +0.04(+0.71%)
Feb 13, 2015 5.729 5.714 5.714 5.714 432,672 +0.01(+0.26%)
Feb 12, 2015 5.651 5.736 5.629 5.699 490,015 +0.07(+1.18%)
Feb 11, 2015 5.710 5.710 5.625 5.633 433,941 -0.07(-1.16%)
Feb 10, 2015 5.725 5.736 5.684 5.699 429,988 -0.01(-0.26%)
Feb 09, 2015 5.681 5.736 5.647 5.714 546,804 +0.03(+0.52%)
Feb 06, 2015 5.618 5.692 5.581 5.684 521,779 +0.08(+1.52%)
Feb 05, 2015 5.607 5.636 5.544 5.599 676,484 -0.01(-0.20%)
Feb 04, 2015 5.729 5.747 5.588 5.611 746,246 -0.11(-1.93%)
Feb 03, 2015 5.570 5.743 5.544 5.721 1,142,814 +0.17(+2.99%)
Feb 02, 2015 5.574 5.588 5.511 5.555 648,697 +0.01(+0.27%)
Jan 30, 2015 5.448 5.585 5.433 5.540 1,189,806 +0.07(+1.35%)
Jan 29, 2015 5.356 5.470 5.349 5.467 487,721 +0.12(+2.21%)
Jan 28, 2015 5.459 5.481 5.334 5.349 472,380 -0.09(-1.69%)
Jan 27, 2015 5.445 5.459 5.404 5.441 450,478 -0.06(-1.07%)
Jan 26, 2015 5.555 5.566 5.470 5.500 635,277 -0.06(-1.00%)
Jan 23, 2015 5.574 5.596 5.481 5.555 967,955 -0.03(-0.53%)
Jan 22, 2015 5.293 5.607 5.275 5.585 1,266,079 +0.32(+6.10%)
Jan 21, 2015 5.157 5.271 5.146 5.264 799,397 +0.11(+2.15%)
Jan 20, 2015 5.220 5.227 5.127 5.153 891,847 -0.06(-1.06%)
Jan 16, 2015 5.168 5.244 5.109 5.208 1,048,770 +0.00(+0.00%)
Jan 15, 2015 5.275 5.301 5.205 5.208 672,250 -0.08(-1.47%)
Jan 14, 2015 5.245 5.334 5.226 5.286 656,035 -0.02(-0.35%)
Jan 13, 2015 5.459 5.481 5.216 5.304 1,047,650 -0.12(-2.18%)
Jan 12, 2015 5.404 5.448 5.319 5.422 675,736 +0.04(+0.82%)
Jan 09, 2015 5.360 5.400 5.330 5.378 881,828 +0.04(+0.69%)
Jan 08, 2015 5.459 5.475 5.323 5.341 1,119,391 -0.04(-0.82%)
Jan 07, 2015 5.404 5.445 5.338 5.386 928,879 +0.03(+0.48%)
Jan 06, 2015 5.522 5.522 5.352 5.360 789,980 -0.14(-2.48%)
Jan 05, 2015 5.563 5.588 5.467 5.496 822,389 -0.08(-1.46%)
Jan 02, 2015 5.481 5.603 5.479 5.577 831,788 +0.09(+1.61%)
Dec 31, 2014 5.570 5.489 5.489 5.489 1,497,817 -0.07(-1.26%)
Dec 30, 2014 5.492 5.566 5.472 5.559 802,767 +0.02(+0.40%)
Dec 29, 2014 5.559 5.622 5.518 5.537 478,298 -0.04(-0.73%)
Dec 26, 2014 5.607 5.622 5.570 5.577 397,871 -0.00(-0.07%)
Dec 24, 2014 5.452 5.581 5.581 5.581 533,792 +0.14(+2.65%)
Dec 23, 2014 5.459 5.485 5.419 5.437 789,529 -0.01(-0.20%)
Dec 22, 2014 5.452 5.459 5.422 5.448 560,668 -0.01(-0.14%)
Dec 19, 2014 5.470 5.515 5.408 5.456 1,094,016 -0.00(-0.07%)
Dec 18, 2014 5.374 5.533 5.363 5.459 1,472,854 +0.15(+2.85%)
Dec 17, 2014 5.197 5.343 5.183 5.308 784,845 +0.10(+1.98%)
Dec 16, 2014 5.330 5.349 5.197 5.205 1,048,778 -0.15(-2.76%)
Dec 15, 2014 5.721 5.721 5.349 5.352 862,721 +0.03(+0.48%)
Dec 12, 2014 5.452 5.477 5.323 5.326 835,199 -0.15(-2.83%)
Dec 11, 2014 5.504 5.570 5.467 5.481 533,550 -0.01(-0.13%)
Dec 10, 2014 5.548 5.566 5.478 5.489 568,300 -0.06(-1.06%)
Dec 09, 2014 5.551 5.566 5.478 5.548 1,114,286 -0.02(-0.33%)
Dec 08, 2014 5.710 5.717 5.551 5.566 755,892 -0.14(-2.46%)
Dec 05, 2014 5.736 5.758 5.692 5.706 507,246 -0.02(-0.39%)
Dec 04, 2014 5.599 5.738 5.537 5.729 941,643 +0.15(+2.71%)
Dec 03, 2014 5.692 5.736 5.585 5.577 1,430,300 -0.10(-1.82%)
Dec 02, 2014 5.636 5.729 5.618 5.681 927,565 +0.03(+0.59%)
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.