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

Hercules Technology Growth Capital (NY: HTGC )

19.74 +0.20 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2016 5.042 5.063 5.013 5.025 1,061,851 -0.02(-0.33%)
Mar 30, 2016 5.021 5.059 4.942 5.042 1,004,546 +0.04(+0.75%)
Mar 29, 2016 4.933 5.021 4.896 5.004 851,025 +0.05(+1.01%)
Mar 28, 2016 4.912 4.971 4.837 4.954 1,363,528 +0.04(+0.85%)
Mar 24, 2016 4.833 4.912 4.912 4.912 608,950 +0.07(+1.38%)
Mar 23, 2016 4.854 4.887 4.837 4.845 720,017 -0.01(-0.17%)
Mar 22, 2016 4.762 4.875 4.732 4.854 906,949 +0.07(+1.40%)
Mar 21, 2016 4.691 4.804 4.691 4.787 379,286 +0.09(+1.96%)
Mar 18, 2016 4.783 4.820 4.691 4.695 1,145,106 -0.06(-1.32%)
Mar 17, 2016 4.749 4.820 4.732 4.757 761,329 +0.02(+0.35%)
Mar 16, 2016 4.766 4.808 4.724 4.741 468,791 -0.02(-0.44%)
Mar 15, 2016 4.795 4.841 4.749 4.762 730,618 -0.04(-0.87%)
Mar 14, 2016 4.799 4.887 4.774 4.804 904,544 +0.03(+0.70%)
Mar 11, 2016 4.778 4.812 4.728 4.770 634,716 +0.01(+0.18%)
Mar 10, 2016 4.682 4.768 4.645 4.762 361,773 +0.11(+2.43%)
Mar 09, 2016 4.799 4.814 4.645 4.649 1,702,126 -0.13(-2.63%)
Mar 08, 2016 4.808 4.829 4.720 4.774 1,730,633 -0.04(-0.87%)
Mar 07, 2016 4.691 4.833 4.687 4.816 828,777 +0.12(+2.58%)
Mar 04, 2016 4.695 4.847 4.695 4.695 817,343 -0.01(-0.27%)
Mar 03, 2016 4.632 4.722 4.561 4.707 427,362 +0.07(+1.44%)
Mar 02, 2016 4.575 4.640 4.510 4.640 596,749 +0.07(+1.51%)
Mar 01, 2016 4.579 4.632 4.522 4.571 604,264 +0.03(+0.72%)
Feb 29, 2016 4.478 4.551 4.416 4.539 1,247,684 +0.06(+1.36%)
Feb 26, 2016 4.380 4.567 4.319 4.478 2,030,609 +0.13(+2.90%)
Feb 25, 2016 4.209 4.376 4.209 4.351 688,019 +0.14(+3.29%)
Feb 24, 2016 4.156 4.237 4.050 4.213 418,357 +0.00(+0.00%)
Feb 23, 2016 4.213 4.229 4.160 4.213 471,977 +0.01(+0.19%)
Feb 22, 2016 4.351 4.355 4.176 4.205 846,701 -0.04(-0.96%)
Feb 19, 2016 4.270 4.311 4.201 4.245 580,048 -0.05(-1.23%)
Feb 18, 2016 4.335 4.359 4.258 4.298 318,093 -0.02(-0.57%)
Feb 17, 2016 4.229 4.359 4.217 4.323 528,914 +0.12(+2.91%)
Feb 16, 2016 4.266 4.280 4.176 4.201 589,271 -0.02(-0.58%)
Feb 12, 2016 4.099 4.225 4.225 4.225 662,331 +0.14(+3.49%)
Feb 11, 2016 4.107 4.156 4.038 4.083 859,041 -0.08(-1.96%)
Feb 10, 2016 4.233 4.254 4.148 4.164 663,572 -0.04(-0.87%)
Feb 09, 2016 4.172 4.241 4.127 4.201 646,635 -0.02(-0.39%)
Feb 08, 2016 4.327 4.355 4.209 4.217 887,925 -0.18(-3.99%)
Feb 05, 2016 4.372 4.461 4.364 4.392 461,669 +0.01(+0.19%)
Feb 04, 2016 4.331 4.412 4.303 4.384 645,680 +0.07(+1.51%)
Feb 03, 2016 4.331 4.380 4.172 4.319 581,940 +0.00(+0.09%)
Feb 02, 2016 4.388 4.388 4.311 4.315 705,715 -0.12(-2.66%)
Feb 01, 2016 4.453 4.473 4.376 4.433 609,686 -0.04(-0.82%)
Jan 29, 2016 4.355 4.551 4.339 4.469 745,668 +0.11(+2.62%)
Jan 28, 2016 4.412 4.461 4.319 4.355 456,927 -0.04(-0.93%)
Jan 27, 2016 4.376 4.429 4.323 4.396 610,389 -0.08(-1.82%)
Jan 26, 2016 4.441 4.484 4.416 4.478 433,731 +0.05(+1.20%)
Jan 25, 2016 4.498 4.526 4.412 4.425 604,262 -0.08(-1.72%)
Jan 22, 2016 4.408 4.518 4.408 4.502 566,903 +0.15(+3.56%)
Jan 21, 2016 4.193 4.449 4.172 4.347 1,317,472 +0.16(+3.89%)
Jan 20, 2016 4.233 4.294 4.091 4.184 1,799,299 -0.13(-2.93%)
Jan 19, 2016 4.473 4.503 4.311 4.311 1,168,205 -0.13(-2.84%)
Jan 15, 2016 4.307 4.437 4.437 4.437 1,515,796 +0.04(+1.02%)
Jan 14, 2016 4.506 4.514 4.339 4.392 1,631,638 -0.12(-2.71%)
Jan 13, 2016 4.701 4.742 4.490 4.514 990,964 -0.24(-4.97%)
Jan 12, 2016 4.876 4.876 4.628 4.750 1,063,752 -0.09(-1.77%)
Jan 11, 2016 4.905 4.933 4.795 4.836 788,862 -0.05(-1.08%)
Jan 08, 2016 4.966 5.015 4.876 4.889 973,475 -0.06(-1.15%)
Jan 07, 2016 4.889 4.974 4.885 4.946 802,984 -0.03(-0.65%)
Jan 06, 2016 4.974 5.043 4.970 4.978 541,380 -0.07(-1.29%)
Jan 05, 2016 4.978 5.056 4.925 5.043 468,941 +0.07(+1.31%)
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.