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

Hercules Technology Growth Capital (NY: HTGC )

19.74 +0.20 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 4.529 4.616 4.501 4.596 938,480 +0.04(+0.78%)
Aug 28, 2015 4.497 4.628 4.465 4.560 854,284 +0.05(+1.14%)
Aug 27, 2015 4.386 4.533 4.376 4.509 1,144,812 +0.16(+3.64%)
Aug 26, 2015 4.358 4.358 4.271 4.350 782,525 +0.07(+1.67%)
Aug 25, 2015 4.402 4.414 4.279 4.279 1,081,433 -0.02(-0.46%)
Aug 24, 2015 4.434 4.453 4.260 4.299 2,731,899 -0.30(-6.47%)
Aug 21, 2015 4.663 4.703 4.556 4.596 1,196,196 -0.09(-1.86%)
Aug 20, 2015 4.731 4.755 4.679 4.683 1,035,082 -0.05(-1.01%)
Aug 19, 2015 4.739 4.774 4.703 4.731 829,557 -0.02(-0.50%)
Aug 18, 2015 4.703 4.755 4.703 4.755 831,508 +0.04(+0.93%)
Aug 17, 2015 4.663 4.731 4.656 4.711 887,215 +0.03(+0.68%)
Aug 14, 2015 4.675 4.719 4.656 4.679 727,757 -0.00(-0.08%)
Aug 13, 2015 4.660 4.691 4.600 4.683 981,093 +0.00(+0.00%)
Aug 12, 2015 4.652 4.703 4.622 4.683 1,183,526 +0.03(+0.58%)
Aug 11, 2015 4.706 4.730 4.629 4.656 1,458,071 -0.07(-1.39%)
Aug 10, 2015 4.587 4.733 4.575 4.722 1,304,576 +0.13(+2.77%)
Aug 07, 2015 4.610 4.730 4.459 4.594 1,978,395 +0.36(+8.38%)
Aug 06, 2015 4.320 4.340 4.216 4.239 1,066,981 -0.08(-1.96%)
Aug 05, 2015 4.390 4.405 4.297 4.324 1,349,809 -0.03(-0.71%)
Aug 04, 2015 4.328 4.367 4.309 4.355 803,895 +0.03(+0.71%)
Aug 03, 2015 4.313 4.336 4.235 4.324 913,214 +0.01(+0.18%)
Jul 31, 2015 4.336 4.367 4.305 4.316 669,657 -0.00(-0.09%)
Jul 30, 2015 4.266 4.355 4.262 4.320 860,783 +0.04(+0.90%)
Jul 29, 2015 4.247 4.286 4.205 4.282 948,698 +0.06(+1.37%)
Jul 28, 2015 4.274 4.297 4.201 4.224 697,479 -0.04(-0.91%)
Jul 27, 2015 4.120 4.262 4.116 4.262 1,775,688 +0.10(+2.41%)
Jul 24, 2015 4.324 4.333 4.143 4.162 1,756,913 -0.18(-4.09%)
Jul 23, 2015 4.390 4.417 4.324 4.340 801,999 -0.05(-1.23%)
Jul 22, 2015 4.401 4.401 4.363 4.394 621,238 -0.03(-0.78%)
Jul 21, 2015 4.467 4.510 4.428 4.428 572,348 -0.05(-1.04%)
Jul 20, 2015 4.506 4.506 4.444 4.475 572,824 -0.03(-0.69%)
Jul 17, 2015 4.567 4.567 4.479 4.506 630,505 -0.07(-1.60%)
Jul 16, 2015 4.556 4.587 4.535 4.579 776,038 +0.04(+0.85%)
Jul 15, 2015 4.540 4.556 4.502 4.540 1,236,314 +0.00(+0.00%)
Jul 14, 2015 4.540 4.556 4.521 4.540 1,085,715 +0.00(+0.09%)
Jul 13, 2015 4.475 4.556 4.463 4.537 1,125,175 +0.06(+1.38%)
Jul 10, 2015 4.409 4.486 4.382 4.475 934,872 +0.09(+2.11%)
Jul 09, 2015 4.394 4.405 4.363 4.382 744,737 +0.02(+0.53%)
Jul 08, 2015 4.367 4.413 4.332 4.359 818,386 -0.06(-1.31%)
Jul 07, 2015 4.486 4.486 4.324 4.417 1,413,685 -0.08(-1.89%)
Jul 06, 2015 4.398 4.517 4.390 4.502 971,767 +0.07(+1.57%)
Jul 02, 2015 4.421 4.432 4.432 4.432 1,053,121 +0.02(+0.53%)
Jul 01, 2015 4.552 4.560 4.390 4.409 1,499,380 -0.05(-1.13%)
Jun 30, 2015 4.517 4.540 4.459 4.459 1,713,353 -0.03(-0.77%)
Jun 29, 2015 4.552 4.556 4.479 4.494 929,539 -0.08(-1.69%)
Jun 26, 2015 4.571 4.598 4.548 4.571 811,077 -0.00(-0.08%)
Jun 25, 2015 4.560 4.645 4.556 4.575 1,458,939 +0.00(+0.08%)
Jun 24, 2015 4.598 4.615 4.556 4.571 1,429,251 -0.04(-0.92%)
Jun 23, 2015 4.544 4.637 4.517 4.614 2,368,612 +0.11(+2.49%)
Jun 22, 2015 4.564 4.622 4.490 4.502 1,493,617 -0.05(-1.02%)
Jun 19, 2015 4.556 4.583 4.502 4.548 2,021,634 -0.03(-0.59%)
Jun 18, 2015 4.714 4.741 4.517 4.575 1,721,421 -0.14(-2.87%)
Jun 17, 2015 4.598 4.749 4.598 4.710 1,317,834 +0.11(+2.44%)
Jun 16, 2015 4.548 4.598 4.401 4.598 2,085,139 +0.05(+1.02%)
Jun 15, 2015 4.637 4.668 4.522 4.552 2,210,628 -0.14(-2.88%)
Jun 12, 2015 4.706 4.710 4.641 4.687 981,462 -0.03(-0.57%)
Jun 11, 2015 4.776 4.789 4.695 4.714 1,439,070 -0.08(-1.61%)
Jun 10, 2015 4.826 4.849 4.778 4.791 1,011,155 -0.04(-0.80%)
Jun 09, 2015 4.869 4.903 4.807 4.830 902,613 -0.05(-1.03%)
Jun 08, 2015 4.915 4.942 4.857 4.880 662,604 -0.05(-0.94%)
Jun 05, 2015 4.903 4.938 4.884 4.927 413,962 +0.01(+0.24%)
Jun 04, 2015 4.957 4.957 4.872 4.915 596,554 -0.05(-0.93%)
Jun 03, 2015 4.969 4.969 4.923 4.961 676,339 +0.00(+0.08%)
Jun 02, 2015 4.954 4.979 4.923 4.957 515,221 +0.00(+0.08%)
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.