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 (%)
Sep 28, 2012 3.662 3.689 3.622 3.672 4,492,353 -0.14(-3.59%)
Sep 27, 2012 3.752 3.822 3.742 3.809 796,021 +0.06(+1.51%)
Sep 26, 2012 3.782 3.819 3.742 3.752 566,446 -0.03(-0.71%)
Sep 25, 2012 3.829 3.836 3.766 3.779 995,192 -0.03(-0.70%)
Sep 24, 2012 3.786 3.816 3.783 3.806 607,393 +0.01(+0.18%)
Sep 21, 2012 3.792 3.819 3.779 3.799 1,185,085 +0.04(+1.15%)
Sep 20, 2012 3.766 3.786 3.742 3.756 905,425 -0.02(-0.44%)
Sep 19, 2012 3.759 3.796 3.739 3.772 812,807 +0.02(+0.53%)
Sep 18, 2012 3.856 3.856 3.729 3.752 1,071,103 -0.09(-2.43%)
Sep 17, 2012 3.836 3.846 3.816 3.846 528,116 +0.00(+0.09%)
Sep 14, 2012 3.816 3.848 3.816 3.843 1,716,592 +0.04(+0.96%)
Sep 13, 2012 3.819 3.819 3.756 3.806 909,089 -0.00(-0.09%)
Sep 12, 2012 3.746 3.819 3.746 3.809 694,474 +0.07(+1.78%)
Sep 11, 2012 3.799 3.812 3.712 3.742 1,135,126 -0.04(-1.15%)
Sep 10, 2012 3.816 3.816 3.776 3.786 649,626 -0.01(-0.18%)
Sep 07, 2012 3.816 3.819 3.786 3.792 465,586 -0.01(-0.18%)
Sep 06, 2012 3.736 3.802 3.729 3.799 917,849 +0.08(+2.06%)
Sep 05, 2012 3.756 3.769 3.719 3.722 677,097 -0.02(-0.53%)
Sep 04, 2012 3.742 3.766 3.676 3.742 1,064,267 +0.01(+0.27%)
Aug 31, 2012 3.759 3.763 3.719 3.732 743,918 -0.01(-0.27%)
Aug 30, 2012 3.809 3.809 3.739 3.742 552,721 -0.06(-1.67%)
Aug 29, 2012 3.766 3.816 3.766 3.806 572,862 +0.04(+1.06%)
Aug 27, 2012 3.796 3.809 3.752 3.766 685,768 -0.02(-0.44%)
Aug 24, 2012 3.732 3.802 3.719 3.782 769,458 +0.07(+1.89%)
Aug 23, 2012 3.732 3.752 3.676 3.712 698,378 -0.02(-0.45%)
Aug 22, 2012 3.752 3.776 3.716 3.729 725,015 -0.03(-0.71%)
Aug 21, 2012 3.772 3.819 3.744 3.756 681,987 -0.01(-0.27%)
Aug 20, 2012 3.736 3.796 3.732 3.766 427,757 +0.01(+0.27%)
Aug 17, 2012 3.756 3.766 3.722 3.756 722,895 -0.01(-0.27%)
Aug 16, 2012 3.742 3.792 3.722 3.766 507,756 +0.03(+0.89%)
Aug 15, 2012 3.652 3.752 3.652 3.732 476,028 -0.06(-1.50%)
Aug 14, 2012 3.819 3.826 3.782 3.789 736,000 +0.00(+0.00%)
Aug 13, 2012 3.812 3.819 3.739 3.789 716,423 -0.02(-0.44%)
Aug 10, 2012 3.769 3.822 3.759 3.806 512,076 +0.03(+0.71%)
Aug 09, 2012 3.732 3.789 3.732 3.779 677,562 +0.06(+1.52%)
Aug 08, 2012 3.699 3.734 3.689 3.722 485,025 +0.02(+0.63%)
Aug 07, 2012 3.699 3.719 3.666 3.699 704,449 +0.02(+0.45%)
Aug 06, 2012 3.676 3.719 3.646 3.682 790,420 +0.02(+0.46%)
Aug 03, 2012 3.752 3.786 3.629 3.666 2,109,932 -0.08(-2.14%)
Aug 02, 2012 3.676 3.836 3.669 3.746 846,232 +0.05(+1.45%)
Aug 01, 2012 3.756 3.849 3.686 3.692 1,132,625 -0.05(-1.42%)
Jul 31, 2012 3.752 3.812 3.746 3.746 881,935 -0.01(-0.27%)
Jul 30, 2012 3.762 3.802 3.726 3.756 793,844 -0.08(-2.00%)
Jul 27, 2012 3.756 3.853 3.756 3.833 772,513 +0.11(+3.05%)
Jul 26, 2012 3.752 3.782 3.699 3.719 522,576 -0.02(-0.45%)
Jul 25, 2012 3.762 3.762 3.716 3.736 432,481 +0.00(+0.00%)
Jul 24, 2012 3.746 3.766 3.699 3.736 500,525 +0.01(+0.36%)
Jul 23, 2012 3.709 3.754 3.679 3.722 551,492 -0.03(-0.89%)
Jul 20, 2012 3.769 3.769 3.729 3.756 486,830 -0.03(-0.79%)
Jul 19, 2012 3.799 3.816 3.762 3.786 465,934 -0.01(-0.18%)
Jul 18, 2012 3.759 3.799 3.746 3.792 668,031 +0.03(+0.80%)
Jul 17, 2012 3.833 3.833 3.682 3.762 645,903 -0.04(-0.97%)
Jul 16, 2012 3.812 3.822 3.776 3.799 380,328 -0.01(-0.18%)
Jul 13, 2012 3.799 3.836 3.792 3.806 454,649 +0.02(+0.44%)
Jul 12, 2012 3.736 3.812 3.716 3.789 509,255 +0.02(+0.62%)
Jul 11, 2012 3.816 3.836 3.752 3.766 572,706 -0.04(-0.96%)
Jul 10, 2012 3.826 3.848 3.762 3.802 647,090 -0.01(-0.35%)
Jul 09, 2012 3.779 3.859 3.772 3.816 699,181 +0.04(+1.06%)
Jul 06, 2012 3.776 3.812 3.769 3.776 547,129 -0.03(-0.79%)
Jul 05, 2012 3.796 3.866 3.786 3.806 509,873 +0.00(+0.09%)
Jul 03, 2012 3.849 3.849 3.779 3.802 542,884 -0.06(-1.47%)
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.