Hercules Technology Growth Capital (NY: HTGC )

19.65 +0.19 (+0.98%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.919 6.919 6.793 6.798 1,592,353 -0.11(-1.56%)
Mar 30, 2017 6.901 6.964 6.892 6.906 1,123,998 +0.03(+0.39%)
Mar 29, 2017 6.771 6.879 6.733 6.879 890,717 +0.10(+1.53%)
Mar 28, 2017 6.676 6.798 6.676 6.775 975,268 +0.11(+1.69%)
Mar 27, 2017 6.587 6.670 6.576 6.663 551,508 +0.01(+0.14%)
Mar 24, 2017 6.564 6.679 6.506 6.654 959,999 +0.07(+1.02%)
Mar 23, 2017 6.600 6.609 6.560 6.587 818,523 +0.01(+0.21%)
Mar 22, 2017 6.591 6.658 6.503 6.573 1,351,922 -0.02(-0.27%)
Mar 21, 2017 6.735 6.739 6.564 6.591 872,652 -0.11(-1.61%)
Mar 20, 2017 6.771 6.771 6.685 6.699 1,022,019 -0.08(-1.19%)
Mar 17, 2017 6.730 6.802 6.717 6.780 1,741,054 +0.06(+0.94%)
Mar 16, 2017 6.649 6.754 6.649 6.717 1,374,623 +0.06(+0.88%)
Mar 15, 2017 6.573 6.658 6.546 6.658 1,209,128 +0.12(+1.79%)
Mar 14, 2017 6.654 6.654 6.528 6.542 995,099 -0.13(-1.95%)
Mar 13, 2017 6.641 6.685 6.627 6.672 1,052,935 +0.07(+1.09%)
Mar 10, 2017 6.578 6.607 6.551 6.600 876,879 +0.06(+0.96%)
Mar 09, 2017 6.515 6.582 6.497 6.537 887,665 +0.01(+0.21%)
Mar 08, 2017 6.658 6.717 6.524 6.524 1,060,416 -0.13(-2.02%)
Mar 07, 2017 6.685 6.699 6.649 6.658 984,547 -0.01(-0.20%)
Mar 06, 2017 6.645 6.690 6.609 6.672 845,191 +0.01(+0.20%)
Mar 03, 2017 6.618 6.679 6.600 6.658 1,091,338 +0.05(+0.75%)
Mar 02, 2017 6.596 6.632 6.551 6.609 1,405,625 +0.01(+0.20%)
Mar 01, 2017 6.596 6.628 6.534 6.596 2,122,876 +0.08(+1.22%)
Feb 28, 2017 6.569 6.587 6.481 6.516 1,753,245 -0.04(-0.67%)
Feb 27, 2017 6.657 6.679 6.508 6.560 2,024,903 -0.09(-1.39%)
Feb 24, 2017 6.609 6.692 6.204 6.653 3,447,432 +0.08(+1.20%)
Feb 23, 2017 6.789 6.798 6.560 6.574 2,274,032 -0.22(-3.18%)
Feb 22, 2017 6.688 6.807 6.688 6.789 1,434,449 +0.07(+0.98%)
Feb 21, 2017 6.701 6.745 6.670 6.723 1,131,670 +0.05(+0.73%)
Feb 17, 2017 6.675 6.675 6.675 0 +0.03(+0.40%)
Feb 16, 2017 6.635 6.679 6.609 6.648 1,121,395 -0.00(-0.07%)
Feb 15, 2017 6.600 6.657 6.578 6.653 1,085,865 +0.08(+1.20%)
Feb 14, 2017 6.481 6.582 6.459 6.574 908,460 +0.11(+1.70%)
Feb 13, 2017 6.481 6.513 6.455 6.464 1,097,047 +0.01(+0.20%)
Feb 10, 2017 6.433 6.492 6.384 6.450 1,248,441 +0.07(+1.17%)
Feb 09, 2017 6.389 6.442 6.358 6.376 767,866 -0.02(-0.34%)
Feb 08, 2017 6.371 6.398 6.318 6.398 1,191,036 -0.03(-0.41%)
Feb 07, 2017 6.402 6.459 6.358 6.424 1,067,811 +0.04(+0.62%)
Feb 06, 2017 6.305 6.398 6.274 6.384 1,113,172 +0.03(+0.42%)
Feb 03, 2017 6.358 6.389 6.294 6.358 939,060 +0.07(+1.12%)
Feb 02, 2017 6.371 6.384 6.279 6.288 753,978 -0.12(-1.85%)
Feb 01, 2017 6.266 6.415 6.255 6.406 882,585 +0.19(+3.04%)
Jan 31, 2017 6.301 6.323 6.208 6.217 1,143,284 -0.12(-1.88%)
Jan 30, 2017 6.336 6.340 6.266 6.336 1,216,555 -0.00(-0.07%)
Jan 27, 2017 6.358 6.376 6.296 6.340 665,543 +0.00(+0.07%)
Jan 26, 2017 6.380 6.380 6.318 6.336 878,674 -0.04(-0.55%)
Jan 25, 2017 6.336 6.389 6.296 6.371 1,470,171 +0.09(+1.47%)
Jan 24, 2017 6.270 6.323 6.235 6.279 1,174,809 +0.03(+0.42%)
Jan 23, 2017 6.270 6.296 6.239 6.252 1,180,061 +0.02(+0.28%)
Jan 20, 2017 6.279 6.336 6.222 6.235 1,022,826 -0.04(-0.70%)
Jan 19, 2017 6.288 6.292 6.164 6.279 1,993,962 -0.06(-0.90%)
Jan 18, 2017 6.230 6.340 6.204 6.336 1,516,944 +0.11(+1.69%)
Jan 17, 2017 6.244 6.283 6.213 6.230 784,748 -0.01(-0.21%)
Jan 13, 2017 6.244 6.244 6.244 0 +0.03(+0.42%)
Jan 12, 2017 6.244 6.244 6.164 6.217 631,377 -0.04(-0.56%)
Jan 11, 2017 6.257 6.274 6.186 6.252 555,468 +0.00(+0.00%)
Jan 10, 2017 6.213 6.261 6.180 6.252 987,672 +0.04(+0.64%)
Jan 09, 2017 6.336 6.336 6.208 6.213 813,196 -0.13(-2.01%)
Jan 06, 2017 6.362 6.398 6.318 6.340 643,045 +0.00(+0.07%)
Jan 05, 2017 6.402 6.433 6.327 6.336 888,328 -0.05(-0.76%)
Jan 04, 2017 6.345 6.424 6.305 6.384 2,170,036 +0.06(+0.90%)
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.