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, 2019 7.453 7.464 7.379 7.413 820,557 -0.05(-0.69%)
Apr 29, 2019 7.407 7.476 7.396 7.464 585,381 +0.07(+1.00%)
Apr 26, 2019 7.333 7.407 7.316 7.390 555,834 +0.08(+1.09%)
Apr 25, 2019 7.322 7.362 7.276 7.310 630,465 -0.01(-0.16%)
Apr 24, 2019 7.350 7.390 7.305 7.322 624,968 +0.00(+0.00%)
Apr 23, 2019 7.230 7.322 7.230 7.322 651,583 +0.07(+1.02%)
Apr 22, 2019 7.208 7.248 7.190 7.248 679,137 +0.04(+0.55%)
Apr 18, 2019 7.242 7.270 7.179 7.208 753,845 -0.01(-0.16%)
Apr 17, 2019 7.248 7.253 7.196 7.219 481,374 -0.02(-0.32%)
Apr 16, 2019 7.248 7.253 7.222 7.242 690,919 +0.02(+0.24%)
Apr 15, 2019 7.248 7.248 7.196 7.225 631,183 -0.02(-0.32%)
Apr 12, 2019 7.213 7.253 7.202 7.248 745,609 +0.07(+1.03%)
Apr 11, 2019 7.270 7.276 7.156 7.173 1,340,252 -0.07(-1.02%)
Apr 10, 2019 7.236 7.253 7.213 7.248 703,603 +0.03(+0.47%)
Apr 09, 2019 7.219 7.242 7.208 7.213 739,727 -0.03(-0.39%)
Apr 08, 2019 7.230 7.250 7.213 7.242 673,135 +0.01(+0.08%)
Apr 05, 2019 7.276 7.276 7.213 7.236 626,101 -0.02(-0.24%)
Apr 04, 2019 7.270 7.270 7.208 7.253 718,128 -0.01(-0.08%)
Apr 03, 2019 7.305 7.327 7.259 7.259 810,014 -0.02(-0.31%)
Apr 02, 2019 7.270 7.310 7.259 7.282 993,379 +0.02(+0.24%)
Apr 01, 2019 7.236 7.299 7.202 7.265 803,234 +0.04(+0.55%)
Mar 29, 2019 7.173 7.268 7.173 7.225 1,359,445 +0.06(+0.80%)
Mar 28, 2019 7.116 7.173 7.108 7.168 983,365 +0.07(+0.96%)
Mar 27, 2019 7.139 7.151 7.071 7.099 1,347,375 -0.01(-0.08%)
Mar 26, 2019 7.099 7.151 7.093 7.105 896,331 +0.05(+0.65%)
Mar 25, 2019 7.019 7.102 7.010 7.059 940,910 +0.04(+0.57%)
Mar 22, 2019 7.111 7.131 6.985 7.019 1,344,024 -0.09(-1.28%)
Mar 21, 2019 7.071 7.162 7.071 7.111 2,521,050 +0.03(+0.48%)
Mar 20, 2019 7.105 7.156 7.071 7.076 1,112,880 -0.03(-0.40%)
Mar 19, 2019 7.219 7.236 7.082 7.105 1,562,102 -0.07(-1.03%)
Mar 18, 2019 7.076 7.213 7.031 7.179 2,453,302 +0.16(+2.28%)
Mar 15, 2019 7.042 7.093 6.951 7.019 2,827,358 -0.05(-0.73%)
Mar 14, 2019 7.031 7.213 6.968 7.071 3,543,685 +0.07(+1.06%)
Mar 13, 2019 7.002 7.099 6.814 6.996 9,444,897 +0.06(+0.91%)
Mar 12, 2019 7.630 7.670 6.820 6.934 18,059,732 -0.68(-8.92%)
Mar 11, 2019 7.647 7.647 7.539 7.613 1,264,291 +0.06(+0.83%)
Mar 08, 2019 7.533 7.573 7.516 7.550 1,021,073 -0.01(-0.08%)
Mar 07, 2019 7.573 7.581 7.539 7.556 715,298 -0.01(-0.08%)
Mar 06, 2019 7.590 7.624 7.550 7.561 701,363 -0.03(-0.45%)
Mar 05, 2019 7.664 7.697 7.539 7.596 1,633,296 -0.09(-1.19%)
Mar 04, 2019 7.670 7.716 7.590 7.687 782,643 +0.04(+0.52%)
Mar 01, 2019 7.870 7.875 7.636 7.647 1,109,915 -0.17(-2.12%)
Feb 28, 2019 7.807 7.835 7.734 7.813 1,728,553 +0.01(+0.07%)
Feb 27, 2019 7.824 7.835 7.768 7.807 1,654,024 -0.01(-0.14%)
Feb 26, 2019 7.835 7.835 7.729 7.818 2,013,475 -0.02(-0.21%)
Feb 25, 2019 7.790 7.907 7.707 7.835 2,352,230 +0.07(+0.93%)
Feb 22, 2019 7.439 7.807 7.366 7.762 3,194,587 +0.41(+5.54%)
Feb 21, 2019 7.355 7.383 7.344 7.355 1,090,786 +0.03(+0.38%)
Feb 20, 2019 7.294 7.338 7.294 7.327 743,091 +0.05(+0.69%)
Feb 19, 2019 7.227 7.282 7.215 7.277 885,691 +0.06(+0.77%)
Feb 15, 2019 7.210 7.243 7.199 7.221 879,868 +0.03(+0.39%)
Feb 14, 2019 7.227 7.254 7.176 7.193 802,458 -0.04(-0.62%)
Feb 13, 2019 7.238 7.277 7.204 7.238 696,427 +0.00(+0.00%)
Feb 12, 2019 7.227 7.266 7.204 7.238 824,924 +0.02(+0.23%)
Feb 11, 2019 7.294 7.344 7.199 7.221 1,261,977 -0.06(-0.84%)
Feb 08, 2019 7.215 7.299 7.215 7.282 659,991 +0.04(+0.62%)
Feb 07, 2019 7.282 7.305 7.165 7.238 948,923 -0.06(-0.84%)
Feb 06, 2019 7.394 7.405 7.282 7.299 936,006 -0.08(-1.06%)
Feb 05, 2019 7.338 7.377 7.316 7.377 794,251 +0.06(+0.84%)
Feb 04, 2019 7.254 7.366 7.246 7.316 990,958 +0.07(+0.92%)
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.