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

Hercules Technology Growth Capital (NY: HTGC )

19.75 +0.18 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 28, 2013 4.039 4.039 3.983 3.999 3,219,806 -0.03(-0.73%)
Mar 27, 2013 4.012 4.037 3.968 4.029 1,529,478 +0.00(+0.00%)
Mar 26, 2013 3.990 4.032 3.967 4.029 1,467,180 +0.04(+1.06%)
Mar 25, 2013 4.016 4.032 3.944 3.986 1,247,370 -0.01(-0.33%)
Mar 22, 2013 3.970 3.999 3.957 3.999 1,493,687 +0.03(+0.82%)
Mar 21, 2013 3.960 3.999 3.960 3.967 745,838 -0.00(-0.08%)
Mar 20, 2013 3.983 4.009 3.947 3.970 1,290,638 -0.01(-0.16%)
Mar 19, 2013 4.012 4.029 3.970 3.977 1,928,123 -0.01(-0.33%)
Mar 18, 2013 3.990 4.019 3.986 3.990 1,035,160 -0.02(-0.41%)
Mar 15, 2013 4.042 4.042 4.003 4.006 1,836,221 -0.03(-0.73%)
Mar 14, 2013 4.016 4.042 3.999 4.035 1,423,014 +0.02(+0.57%)
Mar 13, 2013 4.016 4.025 3.986 4.012 1,355,665 -0.00(-0.08%)
Mar 12, 2013 4.006 4.032 3.996 4.016 1,818,425 -0.00(-0.08%)
Mar 11, 2013 4.006 4.045 3.990 4.019 2,920,840 -0.01(-0.24%)
Mar 08, 2013 3.944 4.042 3.937 4.029 17,293,484 -0.06(-1.44%)
Mar 07, 2013 4.110 4.123 4.058 4.088 1,394,188 -0.06(-1.50%)
Mar 06, 2013 4.212 4.212 4.123 4.150 1,248,718 -0.04(-1.01%)
Mar 05, 2013 4.182 4.202 4.133 4.192 1,292,206 +0.04(+0.94%)
Mar 04, 2013 4.140 4.166 4.088 4.153 1,355,099 +0.03(+0.63%)
Mar 01, 2013 4.084 4.179 4.035 4.127 1,886,436 +0.04(+0.88%)
Feb 28, 2013 4.035 4.110 4.029 4.091 874,307 +0.03(+0.80%)
Feb 27, 2013 4.025 4.094 4.019 4.058 794,709 +0.03(+0.81%)
Feb 26, 2013 4.012 4.041 3.957 4.025 793,906 -0.06(-1.44%)
Feb 22, 2013 4.039 4.084 4.003 4.084 867,932 +0.07(+1.62%)
Feb 21, 2013 4.042 4.071 3.969 4.019 1,354,057 -0.02(-0.57%)
Feb 20, 2013 4.045 4.159 4.042 4.042 1,166,697 -0.02(-0.48%)
Feb 19, 2013 4.032 4.097 4.025 4.061 1,334,653 +0.05(+1.14%)
Feb 15, 2013 4.133 4.146 3.999 4.016 1,406,526 -0.11(-2.77%)
Feb 14, 2013 4.065 4.133 4.065 4.130 723,788 +0.05(+1.12%)
Feb 13, 2013 4.078 4.114 4.032 4.084 794,807 +0.02(+0.56%)
Feb 12, 2013 4.029 4.074 4.003 4.061 736,824 +0.05(+1.22%)
Feb 11, 2013 4.042 4.071 4.009 4.012 593,966 -0.02(-0.57%)
Feb 08, 2013 4.016 4.065 3.980 4.035 677,822 +0.03(+0.82%)
Feb 07, 2013 4.012 4.016 3.960 4.003 725,053 -0.00(-0.08%)
Feb 06, 2013 3.996 4.006 3.970 4.006 837,768 +0.05(+1.15%)
Feb 04, 2013 3.999 4.019 3.957 3.960 847,294 -0.05(-1.30%)
Feb 01, 2013 3.993 4.025 3.990 4.012 1,103,642 +0.02(+0.49%)
Jan 31, 2013 3.905 4.022 3.901 3.993 1,455,828 +0.10(+2.60%)
Jan 30, 2013 3.960 3.960 3.879 3.892 1,166,571 -0.08(-1.89%)
Jan 29, 2013 3.892 3.977 3.872 3.967 939,086 +0.08(+2.19%)
Jan 28, 2013 3.921 3.921 3.869 3.882 884,712 -0.02(-0.59%)
Jan 25, 2013 3.918 3.947 3.869 3.905 1,096,015 -0.02(-0.50%)
Jan 24, 2013 3.914 3.950 3.905 3.924 1,196,733 +0.01(+0.25%)
Jan 23, 2013 3.885 3.918 3.862 3.914 1,528,167 +0.04(+1.01%)
Jan 22, 2013 3.892 3.898 3.852 3.875 1,215,781 +0.00(+0.00%)
Jan 18, 2013 3.862 3.888 3.839 3.875 917,348 +0.02(+0.42%)
Jan 17, 2013 3.882 3.888 3.826 3.859 929,612 +0.00(+0.00%)
Jan 16, 2013 3.823 3.879 3.807 3.859 729,770 +0.04(+0.94%)
Jan 15, 2013 3.777 3.869 3.777 3.823 1,543,926 +0.04(+1.04%)
Jan 14, 2013 3.790 3.846 3.774 3.784 923,759 -0.00(-0.09%)
Jan 11, 2013 3.807 3.833 3.768 3.787 1,226,955 -0.03(-0.77%)
Jan 10, 2013 3.869 3.888 3.792 3.817 1,343,775 -0.05(-1.35%)
Jan 09, 2013 3.849 3.869 3.823 3.869 964,993 +0.05(+1.20%)
Jan 08, 2013 3.807 3.839 3.771 3.823 1,873,140 +0.03(+0.69%)
Jan 07, 2013 3.751 3.833 3.738 3.797 3,350,893 +0.09(+2.47%)
Jan 04, 2013 3.673 3.719 3.663 3.706 581,031 +0.04(+1.16%)
Jan 03, 2013 3.683 3.696 3.640 3.663 597,596 -0.01(-0.27%)
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.