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

Hercules Technology Growth Capital (NY: HTGC )

19.58 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2018 6.842 6.868 6.832 6.832 571,323 -0.02(-0.23%)
Sep 27, 2018 6.879 6.884 6.842 6.848 570,123 -0.02(-0.23%)
Sep 26, 2018 6.889 6.894 6.858 6.863 532,051 -0.02(-0.23%)
Sep 25, 2018 6.889 6.910 6.868 6.879 454,510 -0.02(-0.23%)
Sep 24, 2018 6.910 6.915 6.884 6.894 486,362 -0.01(-0.08%)
Sep 21, 2018 6.879 6.905 6.855 6.899 717,717 +0.03(+0.38%)
Sep 20, 2018 6.899 6.899 6.842 6.873 541,065 +0.04(+0.53%)
Sep 19, 2018 6.894 6.899 6.832 6.837 572,585 -0.03(-0.45%)
Sep 18, 2018 6.842 6.873 6.785 6.868 793,201 +0.04(+0.61%)
Sep 17, 2018 6.837 6.837 6.790 6.827 580,003 -0.01(-0.08%)
Sep 14, 2018 6.879 6.879 6.824 6.832 613,893 -0.05(-0.75%)
Sep 13, 2018 6.853 6.902 6.842 6.884 788,451 +0.04(+0.53%)
Sep 12, 2018 6.806 6.853 6.754 6.848 1,180,926 +0.03(+0.46%)
Sep 11, 2018 6.811 6.827 6.801 6.816 926,372 -0.01(-0.15%)
Sep 10, 2018 6.879 6.905 6.816 6.827 1,051,995 -0.05(-0.75%)
Sep 07, 2018 6.957 6.959 6.863 6.879 1,011,469 -0.07(-1.05%)
Sep 06, 2018 6.993 7.014 6.915 6.951 1,096,114 -0.04(-0.59%)
Sep 05, 2018 7.014 7.024 6.977 6.993 610,655 -0.02(-0.22%)
Sep 04, 2018 7.019 7.040 6.983 7.008 761,329 -0.01(-0.15%)
Aug 31, 2018 7.019 7.019 7.019 0 -0.01(-0.15%)
Aug 30, 2018 7.003 7.045 6.985 7.029 757,958 +0.03(+0.37%)
Aug 29, 2018 6.983 7.019 6.957 7.003 1,104,615 +0.04(+0.60%)
Aug 28, 2018 6.977 6.993 6.946 6.962 719,322 -0.01(-0.15%)
Aug 27, 2018 7.008 7.034 6.957 6.972 1,384,894 -0.03(-0.44%)
Aug 24, 2018 7.060 7.066 6.988 7.003 701,537 -0.06(-0.81%)
Aug 23, 2018 7.086 7.092 7.029 7.060 540,734 -0.02(-0.29%)
Aug 22, 2018 7.081 7.102 7.060 7.081 467,849 +0.01(+0.07%)
Aug 21, 2018 7.076 7.112 7.050 7.076 850,079 +0.02(+0.22%)
Aug 20, 2018 7.055 7.102 7.045 7.060 814,077 +0.00(+0.00%)
Aug 17, 2018 7.050 7.071 7.034 7.060 635,081 +0.00(+0.00%)
Aug 16, 2018 7.071 7.081 7.050 7.060 1,005,132 +0.05(+0.67%)
Aug 15, 2018 6.977 7.014 6.957 7.014 1,191,085 +0.04(+0.52%)
Aug 14, 2018 6.983 6.998 6.957 6.977 904,904 +0.01(+0.15%)
Aug 13, 2018 7.003 7.024 6.967 6.967 1,110,603 -0.01(-0.15%)
Aug 10, 2018 6.905 7.003 6.879 6.977 1,573,354 +0.07(+0.98%)
Aug 09, 2018 6.910 6.930 6.879 6.910 1,051,296 -0.01(-0.07%)
Aug 08, 2018 6.925 6.935 6.895 6.915 609,471 +0.01(+0.07%)
Aug 07, 2018 6.900 6.930 6.890 6.910 709,684 +0.03(+0.37%)
Aug 06, 2018 6.935 6.940 6.879 6.884 1,152,036 +0.01(+0.07%)
Aug 03, 2018 6.920 6.950 6.803 6.879 846,195 +0.02(+0.30%)
Aug 02, 2018 6.834 6.874 6.803 6.859 622,806 +0.03(+0.37%)
Aug 01, 2018 6.859 6.890 6.798 6.834 645,519 -0.02(-0.30%)
Jul 31, 2018 6.869 6.890 6.808 6.854 1,010,183 -0.02(-0.22%)
Jul 30, 2018 6.859 6.874 6.813 6.869 713,697 +0.04(+0.59%)
Jul 27, 2018 6.844 6.864 6.803 6.829 1,056,906 -0.04(-0.52%)
Jul 26, 2018 6.900 6.910 6.834 6.864 576,205 -0.03(-0.37%)
Jul 25, 2018 6.869 6.890 6.839 6.890 648,712 +0.05(+0.67%)
Jul 24, 2018 6.819 6.859 6.803 6.844 896,314 +0.05(+0.67%)
Jul 23, 2018 6.879 6.890 6.778 6.798 988,966 -0.05(-0.74%)
Jul 20, 2018 6.829 6.864 6.803 6.849 1,055,996 +0.02(+0.22%)
Jul 19, 2018 6.849 6.879 6.798 6.834 1,236,466 +0.01(+0.15%)
Jul 18, 2018 6.697 6.834 6.697 6.824 1,574,106 +0.14(+2.05%)
Jul 17, 2018 6.641 6.702 6.641 6.687 634,209 +0.04(+0.61%)
Jul 16, 2018 6.646 6.661 6.631 6.646 470,603 +0.02(+0.23%)
Jul 13, 2018 6.595 6.646 6.595 6.631 730,602 +0.03(+0.46%)
Jul 12, 2018 6.595 6.616 6.560 6.600 560,095 +0.02(+0.23%)
Jul 11, 2018 6.550 6.595 6.550 6.585 3,678,884 +0.03(+0.46%)
Jul 10, 2018 6.565 6.585 6.550 6.555 669,284 +0.01(+0.08%)
Jul 09, 2018 6.545 6.580 6.534 6.550 552,092 +0.02(+0.23%)
Jul 06, 2018 6.504 6.557 6.499 6.534 643,197 +0.01(+0.16%)
Jul 05, 2018 6.550 6.550 6.494 6.524 464,033 -0.02(-0.23%)
Jul 03, 2018 6.539 6.539 6.539 0 +0.09(+1.42%)
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.