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

Hercules Technology Growth Capital (NY: HTGC )

19.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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, 2018 6.991 7.017 6.980 6.980 559,207 -0.02(-0.23%)
Sep 27, 2018 7.028 7.033 6.991 6.996 558,032 -0.02(-0.23%)
Sep 26, 2018 7.038 7.044 7.006 7.012 520,768 -0.02(-0.23%)
Sep 25, 2018 7.038 7.060 7.017 7.028 444,871 -0.02(-0.23%)
Sep 24, 2018 7.060 7.065 7.033 7.044 476,048 -0.01(-0.08%)
Sep 21, 2018 7.028 7.054 7.004 7.049 702,497 +0.03(+0.38%)
Sep 20, 2018 7.049 7.049 6.991 7.022 529,591 +0.04(+0.53%)
Sep 19, 2018 7.044 7.049 6.980 6.985 560,442 -0.03(-0.45%)
Sep 18, 2018 6.991 7.022 6.932 7.017 776,380 +0.04(+0.61%)
Sep 17, 2018 6.985 6.985 6.938 6.975 567,703 -0.01(-0.08%)
Sep 14, 2018 7.028 7.028 6.972 6.980 600,874 -0.05(-0.75%)
Sep 13, 2018 7.001 7.052 6.991 7.033 771,730 +0.04(+0.53%)
Sep 12, 2018 6.953 7.001 6.900 6.996 1,155,883 +0.03(+0.46%)
Sep 11, 2018 6.959 6.975 6.948 6.964 906,726 -0.01(-0.15%)
Sep 10, 2018 7.028 7.054 6.964 6.975 1,029,686 -0.05(-0.75%)
Sep 07, 2018 7.107 7.110 7.012 7.028 990,019 -0.07(-1.05%)
Sep 06, 2018 7.144 7.166 7.065 7.102 1,072,869 -0.04(-0.59%)
Sep 05, 2018 7.166 7.176 7.128 7.144 597,705 -0.02(-0.22%)
Sep 04, 2018 7.171 7.192 7.134 7.160 745,184 -0.01(-0.15%)
Aug 31, 2018 7.171 7.171 7.171 0 -0.01(-0.15%)
Aug 30, 2018 7.155 7.197 7.137 7.182 741,885 +0.03(+0.37%)
Aug 29, 2018 7.134 7.171 7.107 7.155 1,081,189 +0.04(+0.60%)
Aug 28, 2018 7.128 7.144 7.097 7.113 704,067 -0.01(-0.15%)
Aug 27, 2018 7.160 7.187 7.107 7.123 1,355,525 -0.03(-0.44%)
Aug 24, 2018 7.213 7.219 7.139 7.155 686,660 -0.06(-0.81%)
Aug 23, 2018 7.240 7.245 7.182 7.213 529,267 -0.02(-0.29%)
Aug 22, 2018 7.235 7.256 7.213 7.235 457,928 +0.01(+0.07%)
Aug 21, 2018 7.229 7.266 7.203 7.229 832,052 +0.02(+0.22%)
Aug 20, 2018 7.208 7.256 7.197 7.213 796,814 +0.00(+0.00%)
Aug 17, 2018 7.203 7.224 7.187 7.213 621,614 +0.00(+0.00%)
Aug 16, 2018 7.224 7.235 7.203 7.213 983,816 +0.05(+0.67%)
Aug 15, 2018 7.128 7.166 7.107 7.166 1,165,827 +0.04(+0.52%)
Aug 14, 2018 7.134 7.150 7.107 7.128 885,714 +0.01(+0.15%)
Aug 13, 2018 7.155 7.176 7.118 7.118 1,087,051 -0.01(-0.15%)
Aug 10, 2018 7.054 7.155 7.028 7.128 1,539,988 +0.07(+0.98%)
Aug 09, 2018 7.060 7.080 7.028 7.060 1,029,002 -0.01(-0.07%)
Aug 08, 2018 7.075 7.085 7.044 7.065 596,546 +0.01(+0.07%)
Aug 07, 2018 7.049 7.080 7.039 7.060 694,634 +0.03(+0.37%)
Aug 06, 2018 7.085 7.091 7.028 7.034 1,127,605 +0.01(+0.07%)
Aug 03, 2018 7.070 7.101 6.951 7.028 828,250 +0.02(+0.30%)
Aug 02, 2018 6.982 7.023 6.951 7.008 609,598 +0.03(+0.37%)
Aug 01, 2018 7.008 7.039 6.946 6.982 631,830 -0.02(-0.30%)
Jul 31, 2018 7.018 7.039 6.956 7.003 988,761 -0.02(-0.22%)
Jul 30, 2018 7.008 7.023 6.961 7.018 698,562 +0.04(+0.59%)
Jul 27, 2018 6.992 7.013 6.951 6.977 1,034,493 -0.04(-0.52%)
Jul 26, 2018 7.049 7.060 6.982 7.013 563,986 -0.03(-0.37%)
Jul 25, 2018 7.018 7.039 6.987 7.039 634,955 +0.05(+0.67%)
Jul 24, 2018 6.966 7.008 6.951 6.992 877,307 +0.05(+0.67%)
Jul 23, 2018 7.028 7.039 6.925 6.946 967,994 -0.05(-0.74%)
Jul 20, 2018 6.977 7.013 6.951 6.997 1,033,602 +0.02(+0.22%)
Jul 19, 2018 6.997 7.028 6.946 6.982 1,210,245 +0.01(+0.15%)
Jul 18, 2018 6.842 6.982 6.842 6.971 1,540,725 +0.14(+2.05%)
Jul 17, 2018 6.785 6.847 6.785 6.831 620,759 +0.04(+0.61%)
Jul 16, 2018 6.790 6.806 6.774 6.790 460,623 +0.02(+0.23%)
Jul 13, 2018 6.738 6.790 6.738 6.774 715,108 +0.03(+0.46%)
Jul 12, 2018 6.738 6.759 6.702 6.743 548,217 +0.02(+0.23%)
Jul 11, 2018 6.692 6.738 6.692 6.728 3,600,868 +0.03(+0.46%)
Jul 10, 2018 6.707 6.728 6.692 6.697 655,091 +0.01(+0.08%)
Jul 09, 2018 6.686 6.723 6.676 6.692 540,384 +0.02(+0.23%)
Jul 06, 2018 6.645 6.699 6.640 6.676 629,557 +0.01(+0.16%)
Jul 05, 2018 6.692 6.692 6.635 6.666 454,193 -0.02(-0.23%)
Jul 03, 2018 6.681 6.681 6.681 0 +0.09(+1.42%)
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.