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

Hercules Technology Growth Capital (NY: HTGC )

19.36 +0.29 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 3.665 3.692 3.625 3.675 4,489,101 -0.14(-3.59%)
Sep 27, 2012 3.755 3.825 3.745 3.812 795,444 +0.06(+1.51%)
Sep 26, 2012 3.785 3.822 3.745 3.755 566,036 -0.03(-0.71%)
Sep 25, 2012 3.832 3.839 3.769 3.782 994,472 -0.03(-0.70%)
Sep 24, 2012 3.789 3.819 3.785 3.809 606,953 +0.01(+0.18%)
Sep 21, 2012 3.795 3.822 3.782 3.802 1,184,227 +0.04(+1.15%)
Sep 20, 2012 3.769 3.789 3.745 3.759 904,770 -0.02(-0.44%)
Sep 19, 2012 3.762 3.799 3.742 3.775 812,218 +0.02(+0.53%)
Sep 18, 2012 3.859 3.859 3.732 3.755 1,070,327 -0.09(-2.43%)
Sep 17, 2012 3.839 3.849 3.819 3.849 527,734 +0.00(+0.09%)
Sep 14, 2012 3.819 3.850 3.819 3.845 1,715,350 +0.04(+0.96%)
Sep 13, 2012 3.822 3.822 3.759 3.809 908,431 -0.00(-0.09%)
Sep 12, 2012 3.748 3.822 3.748 3.812 693,971 +0.07(+1.78%)
Sep 11, 2012 3.802 3.815 3.715 3.745 1,134,304 -0.04(-1.15%)
Sep 10, 2012 3.819 3.819 3.779 3.789 649,156 -0.01(-0.18%)
Sep 07, 2012 3.819 3.822 3.789 3.795 465,249 -0.01(-0.18%)
Sep 06, 2012 3.738 3.805 3.732 3.802 917,184 +0.08(+2.06%)
Sep 05, 2012 3.759 3.772 3.722 3.725 676,607 -0.02(-0.53%)
Sep 04, 2012 3.745 3.768 3.678 3.745 1,063,497 +0.01(+0.27%)
Aug 31, 2012 3.762 3.766 3.722 3.735 743,379 -0.01(-0.27%)
Aug 30, 2012 3.812 3.812 3.742 3.745 552,321 -0.06(-1.67%)
Aug 29, 2012 3.769 3.819 3.769 3.809 572,447 +0.04(+1.06%)
Aug 27, 2012 3.799 3.812 3.755 3.769 685,271 -0.02(-0.44%)
Aug 24, 2012 3.735 3.805 3.722 3.785 768,901 +0.07(+1.89%)
Aug 23, 2012 3.735 3.755 3.678 3.715 697,872 -0.02(-0.45%)
Aug 22, 2012 3.755 3.779 3.718 3.732 724,490 -0.03(-0.71%)
Aug 21, 2012 3.775 3.822 3.747 3.759 681,494 -0.01(-0.27%)
Aug 20, 2012 3.738 3.799 3.735 3.769 427,447 +0.01(+0.27%)
Aug 17, 2012 3.759 3.769 3.725 3.759 722,372 -0.01(-0.27%)
Aug 16, 2012 3.745 3.795 3.725 3.769 507,389 +0.03(+0.89%)
Aug 15, 2012 3.655 3.755 3.655 3.735 475,683 -0.06(-1.50%)
Aug 14, 2012 3.822 3.829 3.785 3.792 735,467 +0.00(+0.00%)
Aug 13, 2012 3.815 3.822 3.742 3.792 715,904 -0.02(-0.44%)
Aug 10, 2012 3.772 3.825 3.762 3.809 511,706 +0.03(+0.71%)
Aug 09, 2012 3.735 3.792 3.735 3.782 677,072 +0.06(+1.52%)
Aug 08, 2012 3.702 3.737 3.692 3.725 484,674 +0.02(+0.63%)
Aug 07, 2012 3.702 3.722 3.668 3.702 703,939 +0.02(+0.45%)
Aug 06, 2012 3.678 3.722 3.648 3.685 789,848 +0.02(+0.45%)
Aug 03, 2012 3.755 3.789 3.632 3.668 2,108,404 -0.08(-2.14%)
Aug 02, 2012 3.678 3.839 3.672 3.748 845,619 +0.05(+1.45%)
Aug 01, 2012 3.759 3.852 3.688 3.695 1,131,805 -0.05(-1.42%)
Jul 31, 2012 3.755 3.815 3.748 3.748 881,297 -0.01(-0.27%)
Jul 30, 2012 3.765 3.805 3.728 3.759 793,269 -0.08(-2.00%)
Jul 27, 2012 3.759 3.855 3.759 3.835 771,954 +0.11(+3.05%)
Jul 26, 2012 3.755 3.785 3.702 3.722 522,197 -0.02(-0.45%)
Jul 25, 2012 3.765 3.765 3.718 3.738 432,168 +0.00(+0.00%)
Jul 24, 2012 3.748 3.769 3.702 3.738 500,163 +0.01(+0.36%)
Jul 23, 2012 3.712 3.757 3.682 3.725 551,092 -0.03(-0.89%)
Jul 20, 2012 3.772 3.772 3.732 3.759 486,478 -0.03(-0.79%)
Jul 19, 2012 3.802 3.819 3.765 3.789 465,596 -0.01(-0.18%)
Jul 18, 2012 3.762 3.802 3.748 3.795 667,548 +0.03(+0.80%)
Jul 17, 2012 3.835 3.835 3.685 3.765 645,435 -0.04(-0.97%)
Jul 16, 2012 3.815 3.825 3.779 3.802 380,052 -0.01(-0.18%)
Jul 13, 2012 3.802 3.839 3.795 3.809 454,320 +0.02(+0.44%)
Jul 12, 2012 3.738 3.815 3.718 3.792 508,887 +0.02(+0.62%)
Jul 11, 2012 3.819 3.839 3.755 3.769 572,291 -0.04(-0.96%)
Jul 10, 2012 3.829 3.850 3.765 3.805 646,622 -0.01(-0.35%)
Jul 09, 2012 3.782 3.862 3.775 3.819 698,675 +0.04(+1.06%)
Jul 06, 2012 3.779 3.815 3.772 3.779 546,733 -0.03(-0.79%)
Jul 05, 2012 3.799 3.869 3.789 3.809 509,504 +0.00(+0.09%)
Jul 03, 2012 3.852 3.852 3.782 3.805 542,491 -0.06(-1.47%)
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.