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 (%)
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%)
May 01, 2019 7.239 7.273 7.178 7.206 848,888 -0.03(-0.46%)
Apr 30, 2019 7.279 7.290 7.206 7.239 840,230 -0.05(-0.69%)
Apr 29, 2019 7.234 7.301 7.223 7.290 599,416 +0.07(+1.00%)
Apr 26, 2019 7.161 7.234 7.145 7.217 569,160 +0.08(+1.09%)
Apr 25, 2019 7.150 7.189 7.106 7.139 645,580 -0.01(-0.16%)
Apr 24, 2019 7.178 7.217 7.134 7.150 639,951 +0.00(+0.00%)
Apr 23, 2019 7.061 7.150 7.061 7.150 667,205 +0.07(+1.02%)
Apr 22, 2019 7.039 7.078 7.022 7.078 695,419 +0.04(+0.55%)
Apr 18, 2019 7.072 7.100 7.011 7.039 771,918 -0.01(-0.16%)
Apr 17, 2019 7.078 7.083 7.028 7.050 492,915 -0.02(-0.32%)
Apr 16, 2019 7.078 7.083 7.053 7.072 707,484 +0.02(+0.24%)
Apr 15, 2019 7.078 7.078 7.028 7.056 646,316 -0.02(-0.31%)
Apr 12, 2019 7.044 7.083 7.033 7.078 763,485 +0.07(+1.03%)
Apr 11, 2019 7.100 7.106 6.989 7.005 1,372,384 -0.07(-1.02%)
Apr 10, 2019 7.067 7.083 7.044 7.078 720,472 +0.03(+0.47%)
Apr 09, 2019 7.050 7.072 7.039 7.044 757,462 -0.03(-0.39%)
Apr 08, 2019 7.061 7.081 7.044 7.072 689,274 +0.01(+0.08%)
Apr 05, 2019 7.106 7.106 7.044 7.067 641,112 -0.02(-0.24%)
Apr 04, 2019 7.100 7.100 7.039 7.083 735,345 -0.01(-0.08%)
Apr 03, 2019 7.134 7.156 7.089 7.089 829,434 -0.02(-0.31%)
Apr 02, 2019 7.100 7.139 7.089 7.111 1,017,196 +0.02(+0.24%)
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.