Skip to main content

Hercules Technology Growth Capital (NY: HTGC )

19.74 +0.20 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.77 12.80 12.66 12.71 874,429 -0.04(-0.34%)
Oct 28, 2021 12.63 12.76 12.62 12.76 693,133 +0.19(+1.49%)
Oct 27, 2021 12.63 12.65 12.56 12.57 704,869 -0.06(-0.46%)
Oct 26, 2021 12.66 12.63 1,458,730 +0.01(+0.06%)
Oct 25, 2021 12.57 12.65 12.56 12.62 701,797 +0.09(+0.75%)
Oct 22, 2021 12.55 12.57 12.47 12.52 550,683 -0.01(-0.06%)
Oct 21, 2021 12.53 12.58 12.51 12.53 662,936 +0.00(+0.00%)
Oct 20, 2021 12.58 12.65 12.53 12.53 471,099 -0.01(-0.11%)
Oct 19, 2021 12.50 12.58 12.47 12.55 480,415 +0.05(+0.40%)
Oct 18, 2021 12.55 12.60 12.43 12.50 831,926 -0.02(-0.17%)
Oct 15, 2021 12.52 12.62 12.50 12.52 830,701 +0.04(+0.29%)
Oct 14, 2021 12.49 12.50 12.37 12.48 777,702 +0.06(+0.46%)
Oct 13, 2021 12.32 12.47 12.30 12.42 698,927 +0.10(+0.82%)
Oct 12, 2021 12.36 12.44 12.32 12.32 665,843 -0.04(-0.35%)
Oct 11, 2021 12.40 12.47 12.34 12.37 836,334 -0.02(-0.17%)
Oct 08, 2021 12.11 12.42 12.11 12.39 1,154,023 +0.27(+2.26%)
Oct 07, 2021 12.19 12.27 12.11 12.11 683,302 -0.01(-0.12%)
Oct 06, 2021 11.98 12.16 11.96 12.13 865,465 +0.11(+0.90%)
Oct 05, 2021 12.01 12.07 11.93 12.02 512,669 +0.07(+0.60%)
Oct 04, 2021 11.97 12.04 11.91 11.95 631,482 -0.02(-0.18%)
Oct 01, 2021 12.08 12.08 11.74 11.97 1,517,181 +0.02(+0.18%)
Sep 30, 2021 12.05 12.10 11.94 11.95 796,074 -0.07(-0.60%)
Sep 29, 2021 12.01 12.05 11.96 12.02 551,309 +0.04(+0.30%)
Sep 28, 2021 12.10 12.11 11.98 11.99 762,359 -0.12(-1.01%)
Sep 27, 2021 11.99 12.14 11.99 12.11 719,573 +0.13(+1.08%)
Sep 24, 2021 11.99 12.06 11.95 11.98 533,377 -0.01(-0.12%)
Sep 23, 2021 12.12 12.15 11.99 11.99 1,185,898 -0.09(-0.71%)
Sep 22, 2021 12.01 12.09 11.99 12.08 613,776 +0.18(+1.51%)
Sep 21, 2021 11.90 12.00 11.88 11.90 682,506 +0.03(+0.24%)
Sep 20, 2021 11.91 11.91 11.76 11.87 1,216,365 -0.20(-1.67%)
Sep 17, 2021 12.11 12.14 12.04 12.07 1,287,129 -0.04(-0.36%)
Sep 16, 2021 12.16 12.19 12.04 12.11 693,404 -0.01(-0.06%)
Sep 15, 2021 11.98 12.13 11.92 12.12 753,376 +0.20(+1.69%)
Sep 14, 2021 12.01 12.07 11.91 11.92 1,350,725 -0.07(-0.60%)
Sep 13, 2021 12.03 12.05 11.91 11.99 1,037,289 +0.04(+0.30%)
Sep 10, 2021 12.09 12.13 11.94 11.96 1,070,999 -0.12(-1.01%)
Sep 09, 2021 11.99 12.12 11.96 12.08 818,846 +0.03(+0.24%)
Sep 08, 2021 12.03 12.11 11.96 12.05 1,062,616 +0.05(+0.42%)
Sep 07, 2021 12.11 12.11 11.91 12.00 1,381,544 -0.15(-1.24%)
Sep 03, 2021 12.17 12.20 12.10 12.15 882,871 -0.04(-0.30%)
Sep 02, 2021 12.12 12.20 12.09 12.19 1,328,893 +0.06(+0.47%)
Sep 01, 2021 12.18 12.20 12.09 12.13 558,366 -0.03(-0.24%)
Aug 31, 2021 12.14 12.19 12.06 12.16 1,160,274 +0.04(+0.30%)
Aug 30, 2021 12.31 12.32 12.11 12.12 814,980 -0.16(-1.29%)
Aug 27, 2021 12.14 12.29 12.14 12.28 557,574 +0.17(+1.43%)
Aug 26, 2021 12.23 12.24 12.11 12.11 731,318 -0.11(-0.88%)
Aug 25, 2021 12.17 12.30 12.09 12.22 1,042,858 +0.12(+1.01%)
Aug 24, 2021 12.09 12.14 12.01 12.09 891,420 +0.02(+0.18%)
Aug 23, 2021 12.09 12.15 12.02 12.07 787,685 +0.06(+0.48%)
Aug 20, 2021 11.83 12.05 11.83 12.01 757,368 +0.14(+1.15%)
Aug 19, 2021 12.16 12.19 11.85 11.88 1,667,902 -0.34(-2.77%)
Aug 18, 2021 12.32 12.35 12.20 12.22 1,077,552 -0.08(-0.64%)
Aug 17, 2021 12.30 12.32 12.21 12.29 744,306 -0.04(-0.35%)
Aug 16, 2021 12.37 12.41 12.30 12.34 696,802 -0.02(-0.17%)
Aug 13, 2021 12.32 12.38 12.29 12.36 507,688 +0.04(+0.35%)
Aug 12, 2021 12.27 12.32 12.16 12.32 991,870 +0.02(+0.18%)
Aug 11, 2021 12.35 12.37 12.27 12.29 591,157 -0.04(-0.35%)
Aug 10, 2021 12.23 12.37 12.21 12.34 1,039,010 +0.13(+1.06%)
Aug 09, 2021 12.38 12.40 12.19 12.21 2,055,892 -0.14(-1.14%)
Aug 06, 2021 12.29 12.36 12.21 12.35 779,179 +0.10(+0.80%)
Aug 05, 2021 12.20 12.26 12.13 12.25 781,873 +0.12(+0.99%)
Aug 04, 2021 12.23 12.26 12.09 12.13 973,329 -0.15(-1.26%)
Aug 03, 2021 12.27 12.30 12.13 12.29 1,155,381 +0.02(+0.17%)
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.