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

Hercules Technology Growth Capital (NY: HTGC )

19.67 -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2012 3.497 3.519 3.467 3.510 940,593 +0.03(+0.84%)
Nov 29, 2012 3.477 3.534 3.464 3.480 960,337 +0.01(+0.28%)
Nov 28, 2012 3.444 3.477 3.412 3.470 560,270 +0.00(+0.00%)
Nov 27, 2012 3.461 3.493 3.448 3.470 521,428 +0.01(+0.38%)
Nov 26, 2012 3.477 3.490 3.435 3.457 395,754 -0.02(-0.56%)
Nov 23, 2012 3.461 3.493 3.431 3.477 390,415 +0.03(+0.85%)
Nov 21, 2012 3.431 3.510 3.412 3.448 678,012 +0.04(+1.15%)
Nov 20, 2012 3.467 3.467 3.392 3.408 513,890 -0.06(-1.60%)
Nov 19, 2012 3.425 3.464 3.405 3.464 647,694 +0.07(+2.12%)
Nov 16, 2012 3.284 3.404 3.265 3.392 1,389,833 +0.11(+3.38%)
Nov 15, 2012 3.294 3.307 3.255 3.281 1,469,327 -0.03(-0.79%)
Nov 14, 2012 3.346 3.395 3.297 3.307 2,234,554 -0.04(-1.17%)
Nov 13, 2012 3.288 3.395 3.288 3.346 1,233,902 +0.03(+0.99%)
Nov 12, 2012 3.314 3.330 3.284 3.314 839,195 +0.03(+1.00%)
Nov 09, 2012 3.255 3.294 3.036 3.281 1,755,554 -0.01(-0.30%)
Nov 08, 2012 3.402 3.431 3.291 3.291 1,217,530 -0.10(-3.08%)
Nov 07, 2012 3.441 3.477 3.350 3.395 1,140,894 -0.07(-1.89%)
Nov 06, 2012 3.510 3.546 3.435 3.461 742,399 -0.03(-0.84%)
Nov 05, 2012 3.516 3.539 3.464 3.490 748,362 -0.01(-0.37%)
Nov 02, 2012 3.271 3.532 3.271 3.503 1,181,825 -0.01(-0.19%)
Nov 01, 2012 3.542 3.604 3.510 3.510 1,045,179 -0.02(-0.46%)
Oct 31, 2012 3.568 3.585 3.524 3.526 1,440,770 -0.02(-0.64%)
Oct 26, 2012 3.565 3.549 3.549 3.549 452,710 -0.01(-0.18%)
Oct 25, 2012 3.549 3.562 3.526 3.555 680,796 +0.03(+0.83%)
Oct 24, 2012 3.611 3.630 3.480 3.526 856,109 +0.07(+2.08%)
Oct 23, 2012 3.444 3.516 3.425 3.454 1,270,036 -0.06(-1.58%)
Oct 19, 2012 3.532 3.542 3.480 3.510 806,458 -0.05(-1.47%)
Oct 18, 2012 3.575 3.581 3.559 3.562 324,514 -0.01(-0.37%)
Oct 17, 2012 3.539 3.591 3.539 3.575 399,157 +0.01(+0.27%)
Oct 16, 2012 3.493 3.578 3.493 3.565 571,248 +0.07(+2.06%)
Oct 15, 2012 3.532 3.536 3.470 3.493 867,136 -0.04(-1.02%)
Oct 12, 2012 3.568 3.578 3.526 3.529 516,197 -0.05(-1.37%)
Oct 11, 2012 3.578 3.598 3.568 3.578 485,934 +0.01(+0.27%)
Oct 10, 2012 3.559 3.604 3.559 3.568 580,725 +0.00(+0.09%)
Oct 09, 2012 3.611 3.617 3.562 3.565 686,692 -0.05(-1.27%)
Oct 08, 2012 3.617 3.624 3.598 3.611 625,760 +0.00(+0.00%)
Oct 05, 2012 3.634 3.634 3.601 3.611 721,748 -0.01(-0.27%)
Oct 04, 2012 3.617 3.621 3.601 3.621 549,556 +0.02(+0.45%)
Oct 03, 2012 3.624 3.624 3.595 3.604 737,798 -0.01(-0.36%)
Oct 02, 2012 3.630 3.630 3.591 3.617 861,470 +0.01(+0.27%)
Oct 01, 2012 3.604 3.624 3.591 3.608 1,095,642 +0.01(+0.36%)
Sep 28, 2012 3.585 3.611 3.546 3.595 4,589,684 -0.13(-3.59%)
Sep 27, 2012 3.673 3.741 3.663 3.728 813,267 +0.06(+1.51%)
Sep 26, 2012 3.702 3.738 3.663 3.673 578,718 -0.03(-0.71%)
Sep 25, 2012 3.748 3.755 3.686 3.699 1,016,754 -0.03(-0.70%)
Sep 24, 2012 3.706 3.735 3.702 3.725 620,553 +0.01(+0.18%)
Sep 21, 2012 3.712 3.738 3.699 3.719 1,210,761 +0.04(+1.15%)
Sep 20, 2012 3.686 3.706 3.663 3.676 925,042 -0.02(-0.44%)
Sep 19, 2012 3.679 3.715 3.660 3.692 830,417 +0.02(+0.53%)
Sep 18, 2012 3.774 3.774 3.650 3.673 1,094,309 -0.09(-2.43%)
Sep 17, 2012 3.755 3.764 3.735 3.764 539,558 +0.00(+0.09%)
Sep 14, 2012 3.735 3.766 3.735 3.761 1,753,784 +0.04(+0.96%)
Sep 13, 2012 3.738 3.738 3.676 3.725 928,785 -0.00(-0.09%)
Sep 12, 2012 3.666 3.738 3.666 3.728 709,521 +0.07(+1.78%)
Sep 11, 2012 3.719 3.732 3.634 3.663 1,159,719 -0.04(-1.15%)
Sep 10, 2012 3.735 3.735 3.696 3.706 663,701 -0.01(-0.18%)
Sep 07, 2012 3.735 3.738 3.706 3.712 475,673 -0.01(-0.18%)
Sep 06, 2012 3.657 3.722 3.650 3.719 937,735 +0.08(+2.06%)
Sep 05, 2012 3.676 3.689 3.640 3.643 691,767 -0.02(-0.53%)
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.