Hercules Technology Growth Capital (NY: HTGC )

19.58 +0.01 (+0.05%)
Official Closing 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 6.852 6.942 6.852 6.901 1,423,228 +0.05(+0.80%)
Mar 28, 2019 6.797 6.852 6.789 6.846 1,029,503 +0.07(+0.96%)
Mar 27, 2019 6.819 6.830 6.754 6.781 1,410,591 -0.01(-0.08%)
Mar 26, 2019 6.781 6.830 6.776 6.786 938,385 +0.04(+0.65%)
Mar 25, 2019 6.705 6.784 6.695 6.743 985,056 +0.04(+0.57%)
Mar 22, 2019 6.792 6.811 6.672 6.705 1,407,084 -0.09(-1.28%)
Mar 21, 2019 6.754 6.841 6.754 6.792 2,639,334 +0.03(+0.48%)
Mar 20, 2019 6.786 6.836 6.754 6.759 1,165,095 -0.03(-0.40%)
Mar 19, 2019 6.896 6.912 6.765 6.786 1,635,393 -0.07(-1.03%)
Mar 18, 2019 6.759 6.890 6.716 6.857 2,568,407 +0.15(+2.28%)
Mar 15, 2019 6.727 6.776 6.639 6.705 2,960,013 -0.05(-0.73%)
Mar 14, 2019 6.716 6.890 6.656 6.754 3,709,949 +0.07(+1.06%)
Mar 13, 2019 6.688 6.781 6.508 6.683 9,888,036 +0.06(+0.91%)
Mar 12, 2019 7.288 7.326 6.514 6.623 18,907,066 -0.65(-8.92%)
Mar 11, 2019 7.304 7.304 7.201 7.272 1,323,609 +0.06(+0.83%)
Mar 08, 2019 7.195 7.233 7.179 7.212 1,068,980 -0.01(-0.08%)
Mar 07, 2019 7.233 7.242 7.201 7.217 748,858 -0.01(-0.08%)
Mar 06, 2019 7.250 7.283 7.212 7.223 734,270 -0.03(-0.45%)
Mar 05, 2019 7.321 7.352 7.201 7.255 1,709,928 -0.09(-1.19%)
Mar 04, 2019 7.326 7.370 7.250 7.342 819,363 +0.04(+0.52%)
Mar 01, 2019 7.517 7.522 7.293 7.304 1,161,991 -0.16(-2.12%)
Feb 28, 2019 7.457 7.484 7.388 7.462 1,809,654 +0.01(+0.07%)
Feb 27, 2019 7.473 7.484 7.420 7.457 1,731,628 -0.01(-0.14%)
Feb 26, 2019 7.484 7.484 7.382 7.468 2,107,944 -0.02(-0.21%)
Feb 25, 2019 7.441 7.553 7.361 7.484 2,462,592 +0.07(+0.93%)
Feb 22, 2019 7.105 7.457 7.036 7.414 3,344,472 +0.39(+5.54%)
Feb 21, 2019 7.025 7.052 7.015 7.025 1,141,964 +0.03(+0.38%)
Feb 20, 2019 6.967 7.009 6.967 6.999 777,956 +0.05(+0.69%)
Feb 19, 2019 6.903 6.956 6.892 6.951 927,246 +0.05(+0.77%)
Feb 15, 2019 6.887 6.919 6.876 6.897 921,150 +0.03(+0.39%)
Feb 14, 2019 6.903 6.929 6.855 6.871 840,108 -0.04(-0.62%)
Feb 13, 2019 6.913 6.951 6.881 6.913 729,103 +0.00(+0.00%)
Feb 12, 2019 6.903 6.940 6.881 6.913 863,628 +0.02(+0.23%)
Feb 11, 2019 6.967 7.015 6.876 6.897 1,321,187 -0.06(-0.84%)
Feb 08, 2019 6.892 6.972 6.892 6.956 690,957 +0.04(+0.62%)
Feb 07, 2019 6.956 6.977 6.844 6.913 993,445 -0.06(-0.84%)
Feb 06, 2019 7.063 7.073 6.956 6.972 979,922 -0.07(-1.06%)
Feb 05, 2019 7.009 7.047 6.988 7.047 831,516 +0.06(+0.84%)
Feb 04, 2019 6.929 7.036 6.921 6.988 1,037,452 +0.06(+0.92%)
Feb 01, 2019 7.004 7.031 6.897 6.924 873,311 -0.08(-1.14%)
Jan 31, 2019 6.897 7.004 6.892 7.004 1,195,712 +0.09(+1.31%)
Jan 30, 2019 6.817 6.924 6.807 6.913 938,861 +0.11(+1.65%)
Jan 29, 2019 6.801 6.855 6.785 6.801 656,095 +0.00(+0.00%)
Jan 28, 2019 6.753 6.816 6.737 6.801 705,783 +0.04(+0.63%)
Jan 25, 2019 6.759 6.775 6.692 6.759 906,705 +0.01(+0.16%)
Jan 24, 2019 6.658 6.759 6.652 6.748 997,964 +0.10(+1.44%)
Jan 23, 2019 6.636 6.663 6.610 6.652 662,271 +0.04(+0.56%)
Jan 22, 2019 6.636 6.658 6.588 6.615 1,455,521 -0.01(-0.08%)
Jan 18, 2019 6.594 6.631 6.567 6.620 580,831 +0.06(+0.89%)
Jan 17, 2019 6.482 6.578 6.455 6.562 695,572 +0.04(+0.65%)
Jan 16, 2019 6.402 6.551 6.402 6.519 969,538 +0.12(+1.83%)
Jan 15, 2019 6.396 6.428 6.360 6.402 523,823 +0.00(+0.00%)
Jan 14, 2019 6.492 6.546 6.386 6.402 907,616 -0.09(-1.40%)
Jan 11, 2019 6.444 6.503 6.423 6.492 568,637 +0.02(+0.33%)
Jan 10, 2019 6.407 6.540 6.402 6.471 596,067 +0.06(+0.91%)
Jan 09, 2019 6.476 6.508 6.402 6.412 782,458 -0.06(-0.91%)
Jan 08, 2019 6.428 6.487 6.412 6.471 987,331 +0.06(+1.00%)
Jan 07, 2019 6.231 6.412 6.215 6.407 998,409 +0.18(+2.91%)
Jan 04, 2019 6.093 6.236 6.093 6.226 1,006,324 +0.17(+2.82%)
Jan 03, 2019 5.975 6.114 5.975 6.055 863,339 +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.