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, 2017 5.935 5.954 5.872 5.877 1,217,877 -0.05(-0.89%)
Aug 30, 2017 5.935 5.954 5.908 5.930 704,938 -0.00(-0.08%)
Aug 29, 2017 5.925 6.002 5.920 5.935 783,893 -0.05(-0.88%)
Aug 28, 2017 6.012 6.123 5.964 5.988 609,544 +0.00(+0.00%)
Aug 25, 2017 6.036 5.988 5.988 673,543 -0.00(-0.08%)
Aug 24, 2017 5.998 6.036 5.988 5.993 829,508 -0.00(-0.08%)
Aug 23, 2017 5.998 6.031 5.973 5.998 627,038 -0.01(-0.24%)
Aug 22, 2017 6.026 6.060 6.002 6.012 661,044 +0.00(+0.00%)
Aug 21, 2017 6.079 6.089 5.993 6.012 1,036,169 -0.02(-0.40%)
Aug 18, 2017 6.099 6.132 6.002 6.036 806,468 -0.07(-1.18%)
Aug 17, 2017 6.152 6.210 6.099 6.108 793,652 -0.01(-0.24%)
Aug 16, 2017 6.166 6.224 6.113 6.123 959,512 -0.05(-0.78%)
Aug 15, 2017 6.219 6.229 6.171 6.171 685,979 -0.05(-0.85%)
Aug 14, 2017 6.132 6.234 6.128 6.224 716,135 +0.12(+1.97%)
Aug 11, 2017 6.094 6.127 6.012 6.104 1,321,288 -0.04(-0.63%)
Aug 10, 2017 6.234 6.311 6.094 6.142 1,500,461 -0.15(-2.37%)
Aug 09, 2017 6.235 6.310 6.211 6.291 1,324,085 +0.07(+1.06%)
Aug 08, 2017 6.254 6.320 6.221 6.226 1,250,636 +0.02(+0.38%)
Aug 07, 2017 6.094 6.230 6.084 6.202 1,391,528 +0.19(+3.13%)
Aug 04, 2017 6.004 6.089 5.835 6.014 3,688,364 -0.26(-4.13%)
Aug 03, 2017 6.268 6.310 6.258 6.273 491,059 -0.01(-0.15%)
Aug 02, 2017 6.310 6.310 6.268 6.282 271,875 -0.02(-0.37%)
Aug 01, 2017 6.315 6.320 6.263 6.306 453,138 +0.03(+0.45%)
Jul 31, 2017 6.258 6.296 6.249 6.277 428,378 +0.02(+0.30%)
Jul 28, 2017 6.291 6.306 6.240 6.258 432,584 +0.00(+0.00%)
Jul 27, 2017 6.254 6.301 6.240 6.258 565,268 +0.01(+0.23%)
Jul 26, 2017 6.235 6.296 6.235 6.244 476,278 +0.00(+0.08%)
Jul 25, 2017 6.254 6.301 6.160 6.240 1,268,404 -0.01(-0.23%)
Jul 24, 2017 6.254 6.291 6.228 6.254 520,133 +0.00(+0.00%)
Jul 21, 2017 6.254 6.296 6.235 6.254 423,218 -0.00(-0.08%)
Jul 20, 2017 6.296 6.306 6.244 6.258 423,571 -0.02(-0.30%)
Jul 19, 2017 6.306 6.310 6.221 6.277 710,380 -0.04(-0.67%)
Jul 18, 2017 6.348 6.362 6.282 6.320 709,779 -0.03(-0.52%)
Jul 17, 2017 6.315 6.371 6.315 6.353 490,451 +0.03(+0.45%)
Jul 14, 2017 6.343 6.371 6.306 6.324 497,219 -0.02(-0.30%)
Jul 13, 2017 6.273 6.343 6.268 6.343 732,662 +0.05(+0.75%)
Jul 12, 2017 6.282 6.325 6.254 6.296 504,470 +0.04(+0.68%)
Jul 11, 2017 6.306 6.306 6.183 6.254 833,242 -0.07(-1.04%)
Jul 10, 2017 6.249 6.348 6.249 6.320 728,403 +0.08(+1.21%)
Jul 07, 2017 6.249 6.273 6.178 6.244 415,296 +0.01(+0.23%)
Jul 06, 2017 6.244 6.277 6.193 6.230 591,252 -0.03(-0.45%)
Jul 05, 2017 6.277 6.282 6.207 6.258 702,065 -0.02(-0.30%)
Jul 03, 2017 6.244 6.291 6.226 6.277 281,035 +0.05(+0.76%)
Jun 30, 2017 6.273 6.277 6.211 6.230 583,514 -0.03(-0.45%)
Jun 29, 2017 6.235 6.258 6.169 6.258 758,514 +0.04(+0.61%)
Jun 28, 2017 6.268 6.287 6.202 6.221 502,670 -0.02(-0.30%)
Jun 27, 2017 6.263 6.282 6.226 6.240 479,366 -0.05(-0.75%)
Jun 26, 2017 6.277 6.320 6.254 6.287 700,254 +0.03(+0.45%)
Jun 23, 2017 6.235 6.267 6.211 6.258 453,506 +0.03(+0.53%)
Jun 22, 2017 6.216 6.244 6.167 6.226 436,622 +0.00(+0.00%)
Jun 21, 2017 6.216 6.254 6.190 6.226 469,495 +0.01(+0.23%)
Jun 20, 2017 6.226 6.258 6.211 6.211 669,087 -0.05(-0.75%)
Jun 19, 2017 6.296 6.315 6.249 6.258 385,438 +0.01(+0.15%)
Jun 16, 2017 6.230 6.296 6.202 6.249 504,719 +0.05(+0.76%)
Jun 15, 2017 6.136 6.221 6.117 6.202 895,672 -0.01(-0.15%)
Jun 14, 2017 6.183 6.216 6.155 6.211 636,789 +0.01(+0.15%)
Jun 13, 2017 6.164 6.202 6.146 6.202 706,846 +0.04(+0.61%)
Jun 12, 2017 6.164 6.244 6.155 6.164 787,535 +0.02(+0.38%)
Jun 09, 2017 6.122 6.207 6.122 6.141 493,949 +0.02(+0.31%)
Jun 08, 2017 6.094 6.164 6.094 6.122 852,592 +0.01(+0.15%)
Jun 07, 2017 6.122 6.171 6.096 6.113 523,637 -0.02(-0.31%)
Jun 06, 2017 6.108 6.146 6.094 6.131 783,916 +0.03(+0.46%)
Jun 05, 2017 6.141 6.163 6.094 6.103 881,504 -0.06(-0.92%)
Jun 02, 2017 6.230 6.240 6.141 6.160 655,380 -0.05(-0.76%)
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.