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

Hercules Technology Growth Capital (NY: HTGC )

19.43 +0.13 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 4.889 4.907 4.854 4.865 1,804,407 -0.02(-0.51%)
Apr 29, 2014 4.907 4.936 4.872 4.889 1,194,808 +0.01(+0.29%)
Apr 28, 2014 4.961 4.993 4.857 4.875 1,511,071 -0.10(-1.93%)
Apr 25, 2014 5.021 5.025 4.932 4.971 1,113,859 -0.05(-1.06%)
Apr 24, 2014 5.057 5.057 4.971 5.025 899,596 +0.00(+0.00%)
Apr 23, 2014 5.053 5.074 5.003 5.025 977,727 -0.03(-0.56%)
Apr 22, 2014 5.014 5.085 4.982 5.053 949,102 +0.05(+0.99%)
Apr 21, 2014 4.985 5.025 4.964 5.003 959,979 +0.02(+0.36%)
Apr 17, 2014 4.964 4.985 4.985 4.985 1,119,810 +0.00(+0.07%)
Apr 16, 2014 4.929 4.989 4.872 4.982 1,317,124 +0.09(+1.89%)
Apr 15, 2014 4.939 4.978 4.843 4.889 1,338,417 -0.03(-0.58%)
Apr 14, 2014 4.882 4.957 4.840 4.918 1,272,126 +0.07(+1.39%)
Apr 11, 2014 4.889 4.904 4.822 4.850 1,769,539 -0.05(-1.09%)
Apr 10, 2014 4.971 4.978 4.893 4.904 2,116,365 -0.05(-1.08%)
Apr 09, 2014 5.010 5.025 4.943 4.957 1,189,138 -0.02(-0.43%)
Apr 08, 2014 4.943 5.025 4.914 4.978 1,515,363 +0.03(+0.65%)
Apr 07, 2014 4.939 5.017 4.897 4.946 2,513,872 +0.01(+0.29%)
Apr 04, 2014 5.149 5.177 4.876 4.932 4,032,492 -0.19(-3.75%)
Apr 03, 2014 5.177 5.206 5.078 5.124 1,780,208 -0.05(-1.03%)
Apr 02, 2014 4.925 5.234 4.889 5.177 3,543,572 +0.27(+5.43%)
Apr 01, 2014 5.003 5.106 4.605 4.911 10,215,012 -0.09(-1.85%)
Mar 31, 2014 5.138 5.170 4.996 5.003 3,429,648 -0.14(-2.76%)
Mar 28, 2014 5.181 5.224 5.124 5.145 1,299,919 -0.02(-0.34%)
Mar 27, 2014 5.199 5.224 5.072 5.163 1,928,199 -0.01(-0.27%)
Mar 26, 2014 5.387 5.387 5.177 5.177 1,731,810 -0.17(-3.13%)
Mar 25, 2014 5.320 5.366 5.273 5.345 980,863 +0.04(+0.74%)
Mar 24, 2014 5.323 5.338 5.231 5.305 1,607,748 -0.02(-0.33%)
Mar 21, 2014 5.305 5.334 5.263 5.323 4,319,815 +0.06(+1.08%)
Mar 20, 2014 5.206 5.288 5.174 5.266 1,234,654 +0.06(+1.23%)
Mar 19, 2014 5.245 5.252 5.167 5.202 1,745,953 -0.06(-1.08%)
Mar 18, 2014 5.270 5.330 5.245 5.259 1,409,481 -0.02(-0.34%)
Mar 17, 2014 5.494 5.508 5.245 5.277 2,692,232 -0.16(-3.01%)
Mar 14, 2014 5.455 5.512 5.423 5.441 1,658,390 -0.02(-0.46%)
Mar 13, 2014 5.434 5.544 5.426 5.466 1,977,463 +0.05(+0.92%)
Mar 12, 2014 5.355 5.547 5.334 5.416 3,414,318 +0.26(+4.96%)
Mar 11, 2014 5.345 5.366 5.156 5.160 2,224,651 -0.18(-3.46%)
Mar 10, 2014 5.231 5.345 5.227 5.345 1,656,377 +0.13(+2.52%)
Mar 07, 2014 5.409 5.416 5.103 5.213 3,595,648 -0.17(-3.11%)
Mar 06, 2014 5.476 5.515 5.345 5.380 1,837,172 -0.03(-0.53%)
Mar 05, 2014 5.433 5.454 5.360 5.409 1,931,142 -0.02(-0.32%)
Mar 04, 2014 5.485 5.517 5.421 5.426 2,543,022 -0.06(-1.08%)
Mar 03, 2014 5.475 5.520 5.391 5.485 1,266,693 +0.00(+0.00%)
Feb 28, 2014 5.680 5.691 5.342 5.485 3,339,680 -0.20(-3.55%)
Feb 27, 2014 5.677 5.691 5.565 5.687 1,178,040 +0.02(+0.43%)
Feb 26, 2014 5.628 5.705 5.586 5.663 1,112,538 +0.06(+0.99%)
Feb 25, 2014 5.785 5.785 5.579 5.607 1,766,390 -0.16(-2.84%)
Feb 24, 2014 5.705 5.795 5.705 5.771 878,028 +0.06(+1.04%)
Feb 21, 2014 5.757 5.782 5.694 5.712 955,737 -0.03(-0.49%)
Feb 20, 2014 5.691 5.768 5.663 5.740 920,543 +0.06(+1.04%)
Feb 19, 2014 5.764 5.769 5.680 5.680 806,899 -0.08(-1.45%)
Feb 18, 2014 5.733 5.771 5.705 5.764 1,489,274 +0.05(+0.92%)
Feb 14, 2014 5.708 5.712 5.712 5.712 658,549 +0.01(+0.12%)
Feb 13, 2014 5.621 5.722 5.590 5.705 632,494 +0.05(+0.86%)
Feb 12, 2014 5.663 5.705 5.611 5.656 956,492 +0.01(+0.12%)
Feb 11, 2014 5.590 5.670 5.576 5.649 1,154,114 +0.06(+1.12%)
Feb 10, 2014 5.558 5.590 5.489 5.586 910,677 +0.05(+0.88%)
Feb 07, 2014 5.506 5.572 5.457 5.538 990,082 +0.06(+1.15%)
Feb 06, 2014 5.478 5.541 5.447 5.475 765,679 +0.03(+0.58%)
Feb 05, 2014 5.436 5.562 5.377 5.443 992,667 -0.02(-0.38%)
Feb 04, 2014 5.391 5.480 5.335 5.464 1,218,104 +0.10(+1.82%)
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.