Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.07 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2016 5.331 5.348 5.249 5.270 425,067 -0.06(-1.13%)
May 27, 2016 5.322 5.331 5.331 5.331 333,382 +0.01(+0.16%)
May 26, 2016 5.339 5.348 5.253 5.322 378,149 -0.02(-0.32%)
May 25, 2016 5.288 5.348 5.288 5.339 659,907 +0.05(+0.97%)
May 24, 2016 5.232 5.292 5.215 5.288 929,754 +0.10(+1.90%)
May 23, 2016 5.206 5.249 5.167 5.189 829,813 +0.06(+1.17%)
May 20, 2016 5.060 5.180 5.060 5.129 410,256 +0.09(+1.70%)
May 19, 2016 5.111 5.122 4.961 5.043 467,027 -0.08(-1.59%)
May 18, 2016 5.116 5.189 5.086 5.124 506,362 +0.01(+0.25%)
May 17, 2016 5.069 5.180 5.051 5.111 523,923 +0.04(+0.76%)
May 16, 2016 5.090 5.124 5.056 5.073 358,288 -0.01(-0.17%)
May 13, 2016 5.094 5.133 5.038 5.081 545,921 -0.04(-0.84%)
May 12, 2016 5.176 5.232 5.060 5.124 846,652 -0.03(-0.67%)
May 11, 2016 5.129 5.188 5.106 5.159 716,472 +0.03(+0.57%)
May 10, 2016 5.029 5.142 5.021 5.129 721,707 +0.13(+2.60%)
May 09, 2016 4.987 5.058 4.920 5.000 873,729 +0.02(+0.42%)
May 06, 2016 5.067 5.096 4.912 4.979 800,204 -0.03(-0.50%)
May 05, 2016 4.954 5.025 4.907 5.004 965,973 +0.02(+0.34%)
May 04, 2016 4.979 5.016 4.908 4.987 467,023 -0.02(-0.42%)
May 03, 2016 4.983 5.021 4.857 5.008 858,865 -0.02(-0.33%)
May 02, 2016 5.142 5.146 5.000 5.025 592,203 -0.11(-2.20%)
Apr 29, 2016 5.138 5.184 5.062 5.138 501,592 +0.01(+0.16%)
Apr 28, 2016 5.180 5.192 5.092 5.129 539,897 -0.05(-1.05%)
Apr 27, 2016 5.138 5.201 5.125 5.184 404,405 +0.05(+0.90%)
Apr 26, 2016 5.104 5.188 5.104 5.138 313,723 +0.04(+0.74%)
Apr 25, 2016 5.096 5.117 5.058 5.100 243,530 +0.00(+0.08%)
Apr 22, 2016 5.096 5.146 5.083 5.096 205,118 +0.02(+0.33%)
Apr 21, 2016 5.129 5.150 5.041 5.079 392,061 -0.03(-0.66%)
Apr 20, 2016 5.067 5.142 5.058 5.113 315,691 +0.05(+0.99%)
Apr 19, 2016 5.062 5.096 5.033 5.062 426,668 +0.01(+0.25%)
Apr 18, 2016 5.083 5.108 5.037 5.050 700,046 -0.05(-0.90%)
Apr 15, 2016 5.054 5.113 5.037 5.096 403,870 +0.02(+0.33%)
Apr 14, 2016 5.167 5.201 5.046 5.079 670,970 -0.10(-2.02%)
Apr 13, 2016 5.201 5.222 5.138 5.184 482,559 -0.01(-0.16%)
Apr 12, 2016 5.159 5.201 5.142 5.192 585,220 +0.03(+0.65%)
Apr 11, 2016 5.129 5.167 5.115 5.159 643,802 +0.04(+0.74%)
Apr 08, 2016 5.117 5.155 5.075 5.121 501,738 +0.08(+1.49%)
Apr 07, 2016 5.054 5.113 5.021 5.046 437,088 -0.02(-0.33%)
Apr 06, 2016 5.012 5.129 5.012 5.062 583,784 +0.05(+0.92%)
Apr 05, 2016 4.974 5.058 4.962 5.016 583,541 +0.02(+0.34%)
Apr 04, 2016 5.150 5.155 4.991 5.000 822,065 -0.15(-3.01%)
Apr 01, 2016 5.029 5.167 5.002 5.155 746,699 +0.13(+2.50%)
Mar 31, 2016 5.046 5.067 5.016 5.029 1,061,082 -0.02(-0.33%)
Mar 30, 2016 5.025 5.062 4.945 5.046 1,003,818 +0.04(+0.75%)
Mar 29, 2016 4.937 5.025 4.899 5.008 850,408 +0.05(+1.01%)
Mar 28, 2016 4.916 4.974 4.840 4.958 1,362,540 +0.04(+0.85%)
Mar 24, 2016 4.836 4.916 4.916 4.916 608,509 +0.07(+1.38%)
Mar 23, 2016 4.857 4.891 4.840 4.849 719,495 -0.01(-0.17%)
Mar 22, 2016 4.765 4.878 4.736 4.857 906,292 +0.07(+1.40%)
Mar 21, 2016 4.694 4.807 4.694 4.790 379,012 +0.09(+1.96%)
Mar 18, 2016 4.786 4.824 4.694 4.698 1,144,277 -0.06(-1.32%)
Mar 17, 2016 4.753 4.824 4.736 4.761 760,777 +0.02(+0.35%)
Mar 16, 2016 4.769 4.811 4.727 4.744 468,452 -0.02(-0.44%)
Mar 15, 2016 4.799 4.845 4.753 4.765 730,089 -0.04(-0.87%)
Mar 14, 2016 4.803 4.891 4.778 4.807 903,889 +0.03(+0.70%)
Mar 11, 2016 4.782 4.815 4.732 4.774 634,256 +0.01(+0.18%)
Mar 10, 2016 4.686 4.771 4.648 4.765 361,511 +0.11(+2.43%)
Mar 09, 2016 4.803 4.817 4.648 4.652 1,700,894 -0.13(-2.63%)
Mar 08, 2016 4.811 4.832 4.723 4.778 1,729,380 -0.04(-0.87%)
Mar 07, 2016 4.694 4.836 4.690 4.820 828,177 +0.12(+2.58%)
Mar 04, 2016 4.698 4.850 4.698 4.698 816,752 -0.01(-0.27%)
Mar 03, 2016 4.635 4.726 4.564 4.711 427,052 +0.07(+1.44%)
Mar 02, 2016 4.579 4.644 4.513 4.644 596,317 +0.07(+1.51%)
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.