Hercules Technology Growth Capital (NY: HTGC )

19.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.847 6.937 6.847 6.896 1,424,259 +0.05(+0.80%)
Mar 28, 2019 6.792 6.847 6.784 6.841 1,030,248 +0.07(+0.96%)
Mar 27, 2019 6.814 6.825 6.749 6.776 1,411,613 -0.01(-0.08%)
Mar 26, 2019 6.776 6.825 6.771 6.782 939,065 +0.04(+0.65%)
Mar 25, 2019 6.700 6.779 6.691 6.738 985,769 +0.04(+0.57%)
Mar 22, 2019 6.787 6.806 6.667 6.700 1,408,103 -0.09(-1.28%)
Mar 21, 2019 6.749 6.836 6.749 6.787 2,641,246 +0.03(+0.48%)
Mar 20, 2019 6.782 6.831 6.749 6.754 1,165,939 -0.03(-0.40%)
Mar 19, 2019 6.891 6.907 6.760 6.782 1,636,578 -0.07(-1.03%)
Mar 18, 2019 6.754 6.885 6.711 6.852 2,570,268 +0.15(+2.28%)
Mar 15, 2019 6.722 6.771 6.635 6.700 2,962,157 -0.05(-0.73%)
Mar 14, 2019 6.711 6.885 6.651 6.749 3,712,636 +0.07(+1.06%)
Mar 13, 2019 6.684 6.776 6.504 6.678 9,895,199 +0.06(+0.91%)
Mar 12, 2019 7.283 7.321 6.509 6.618 18,920,762 -0.65(-8.92%)
Mar 11, 2019 7.299 7.299 7.196 7.266 1,324,568 +0.06(+0.83%)
Mar 08, 2019 7.190 7.228 7.174 7.206 1,069,754 -0.01(-0.08%)
Mar 07, 2019 7.228 7.236 7.196 7.212 749,401 -0.01(-0.08%)
Mar 06, 2019 7.245 7.277 7.206 7.217 734,802 -0.03(-0.45%)
Mar 05, 2019 7.315 7.347 7.196 7.250 1,711,167 -0.09(-1.19%)
Mar 04, 2019 7.321 7.364 7.245 7.337 819,956 +0.04(+0.52%)
Mar 01, 2019 7.511 7.517 7.288 7.299 1,162,832 -0.16(-2.12%)
Feb 28, 2019 7.452 7.478 7.382 7.457 1,810,965 +0.01(+0.07%)
Feb 27, 2019 7.468 7.478 7.414 7.452 1,732,882 -0.01(-0.14%)
Feb 26, 2019 7.478 7.478 7.377 7.462 2,109,471 -0.02(-0.21%)
Feb 25, 2019 7.436 7.548 7.356 7.478 2,464,376 +0.07(+0.93%)
Feb 22, 2019 7.100 7.452 7.031 7.409 3,346,894 +0.39(+5.54%)
Feb 21, 2019 7.020 7.047 7.010 7.020 1,142,791 +0.03(+0.38%)
Feb 20, 2019 6.962 7.004 6.962 6.994 778,519 +0.05(+0.69%)
Feb 19, 2019 6.898 6.951 6.887 6.946 927,917 +0.05(+0.77%)
Feb 15, 2019 6.882 6.914 6.871 6.892 921,818 +0.03(+0.39%)
Feb 14, 2019 6.898 6.924 6.850 6.866 840,716 -0.04(-0.62%)
Feb 13, 2019 6.908 6.946 6.876 6.908 729,631 +0.00(+0.00%)
Feb 12, 2019 6.898 6.935 6.876 6.908 864,254 +0.02(+0.23%)
Feb 11, 2019 6.962 7.010 6.871 6.892 1,322,144 -0.06(-0.84%)
Feb 08, 2019 6.887 6.967 6.887 6.951 691,457 +0.04(+0.62%)
Feb 07, 2019 6.951 6.972 6.839 6.908 994,164 -0.06(-0.84%)
Feb 06, 2019 7.058 7.068 6.951 6.967 980,632 -0.07(-1.06%)
Feb 05, 2019 7.004 7.042 6.983 7.042 832,118 +0.06(+0.84%)
Feb 04, 2019 6.924 7.031 6.916 6.983 1,038,203 +0.06(+0.92%)
Feb 01, 2019 6.999 7.026 6.892 6.919 873,943 -0.08(-1.14%)
Jan 31, 2019 6.892 6.999 6.887 6.999 1,196,578 +0.09(+1.31%)
Jan 30, 2019 6.812 6.919 6.802 6.908 939,541 +0.11(+1.65%)
Jan 29, 2019 6.797 6.850 6.781 6.797 656,571 +0.00(+0.00%)
Jan 28, 2019 6.749 6.811 6.733 6.797 706,294 +0.04(+0.63%)
Jan 25, 2019 6.754 6.770 6.687 6.754 907,361 +0.01(+0.16%)
Jan 24, 2019 6.653 6.754 6.647 6.743 998,687 +0.10(+1.44%)
Jan 23, 2019 6.631 6.658 6.605 6.647 662,751 +0.04(+0.56%)
Jan 22, 2019 6.631 6.653 6.583 6.610 1,456,575 -0.01(-0.08%)
Jan 18, 2019 6.589 6.626 6.562 6.615 581,252 +0.06(+0.89%)
Jan 17, 2019 6.477 6.573 6.450 6.557 696,075 +0.04(+0.65%)
Jan 16, 2019 6.397 6.546 6.397 6.514 970,240 +0.12(+1.83%)
Jan 15, 2019 6.392 6.424 6.355 6.397 524,202 +0.00(+0.00%)
Jan 14, 2019 6.488 6.541 6.381 6.397 908,274 -0.09(-1.40%)
Jan 11, 2019 6.440 6.498 6.418 6.488 569,049 +0.02(+0.33%)
Jan 10, 2019 6.402 6.536 6.397 6.466 596,498 +0.06(+0.91%)
Jan 09, 2019 6.472 6.504 6.397 6.408 783,025 -0.06(-0.91%)
Jan 08, 2019 6.424 6.482 6.408 6.466 988,046 +0.06(+1.00%)
Jan 07, 2019 6.227 6.408 6.211 6.402 999,132 +0.18(+2.91%)
Jan 04, 2019 6.088 6.232 6.088 6.221 1,007,053 +0.17(+2.82%)
Jan 03, 2019 5.971 6.109 5.971 6.051 863,965 +0.07(+1.16%)
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.