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 (%)
Feb 26, 2021 10.39 10.56 10.30 10.44 988,579 +0.02(+0.19%)
Feb 25, 2021 10.50 10.64 10.32 10.42 1,394,282 -0.13(-1.25%)
Feb 24, 2021 10.35 10.58 10.28 10.56 1,511,302 +0.28(+2.69%)
Feb 23, 2021 10.31 10.33 10.09 10.28 1,119,772 +0.01(+0.06%)
Feb 22, 2021 10.27 10.45 10.26 10.27 999,378 +0.01(+0.13%)
Feb 19, 2021 10.12 10.27 10.11 10.26 711,710 +0.14(+1.36%)
Feb 18, 2021 10.17 10.23 10.10 10.12 666,834 -0.06(-0.58%)
Feb 17, 2021 10.19 10.20 10.10 10.18 604,762 -0.01(-0.06%)
Feb 16, 2021 10.21 10.23 10.12 10.19 882,237 +0.05(+0.52%)
Feb 12, 2021 10.14 10.18 10.10 10.14 745,919 +0.00(+0.00%)
Feb 11, 2021 10.27 10.27 10.10 10.14 809,227 -0.11(-1.03%)
Feb 10, 2021 10.14 10.30 10.13 10.24 940,699 +0.15(+1.50%)
Feb 09, 2021 10.26 10.28 10.05 10.09 1,180,009 -0.20(-1.98%)
Feb 08, 2021 10.36 10.37 10.20 10.29 1,048,087 -0.01(-0.06%)
Feb 05, 2021 10.13 10.36 10.09 10.30 850,980 +0.20(+1.95%)
Feb 04, 2021 10.23 10.40 10.07 10.10 1,442,425 -0.09(-0.90%)
Feb 03, 2021 10.10 10.23 10.10 10.19 1,067,556 +0.12(+1.24%)
Feb 02, 2021 10.09 10.23 9.997 10.07 987,270 +0.12(+1.26%)
Feb 01, 2021 9.708 9.951 9.609 9.945 969,055 +0.30(+3.07%)
Jan 29, 2021 9.872 9.899 9.527 9.649 1,273,658 -0.26(-2.59%)
Jan 28, 2021 10.04 10.21 9.826 9.905 1,204,996 -0.16(-1.57%)
Jan 27, 2021 10.02 10.21 9.991 10.06 1,714,464 +0.00(+0.00%)
Jan 26, 2021 9.977 10.08 9.945 10.06 955,703 +0.10(+0.99%)
Jan 25, 2021 10.03 10.04 9.915 9.964 941,912 -0.09(-0.85%)
Jan 22, 2021 10.03 10.06 9.945 10.05 804,456 +0.01(+0.06%)
Jan 21, 2021 10.17 10.19 9.991 10.04 744,893 -0.01(-0.06%)
Jan 20, 2021 10.05 10.08 9.931 10.05 773,494 +0.10(+0.99%)
Jan 19, 2021 9.826 10.00 9.747 9.951 3,197,725 +0.14(+1.48%)
Jan 15, 2021 9.741 9.860 9.741 9.806 652,109 +0.03(+0.34%)
Jan 14, 2021 9.635 9.859 9.609 9.774 780,390 +0.14(+1.43%)
Jan 13, 2021 9.622 9.655 9.557 9.635 552,061 +0.04(+0.41%)
Jan 12, 2021 9.642 9.654 9.550 9.596 590,404 -0.01(-0.14%)
Jan 11, 2021 9.701 9.770 9.593 9.609 696,165 -0.12(-1.28%)
Jan 08, 2021 9.701 9.754 9.622 9.734 881,085 +0.10(+1.02%)
Jan 07, 2021 9.524 9.675 9.518 9.635 799,408 +0.16(+1.74%)
Jan 06, 2021 9.464 9.524 9.379 9.471 977,661 +0.08(+0.84%)
Jan 05, 2021 9.366 9.445 9.359 9.392 706,350 +0.05(+0.49%)
Jan 04, 2021 9.511 9.543 9.215 9.346 1,388,456 -0.14(-1.46%)
Dec 31, 2020 9.484 9.484 9.484 735,568 +0.09(+0.91%)
Dec 30, 2020 9.438 9.497 9.376 9.399 735,568 +0.03(+0.28%)
Dec 29, 2020 9.300 9.412 9.241 9.372 1,141,818 +0.07(+0.78%)
Dec 28, 2020 9.366 9.425 9.280 9.300 892,993 +0.01(+0.07%)
Dec 24, 2020 9.412 9.530 9.274 9.293 504,020 -0.13(-1.40%)
Dec 23, 2020 9.425 9.481 9.353 9.425 592,706 +0.04(+0.42%)
Dec 22, 2020 9.392 9.543 9.333 9.386 1,641,426 +0.05(+0.56%)
Dec 21, 2020 9.208 9.458 9.182 9.333 1,026,155 +0.00(+0.00%)
Dec 18, 2020 9.326 9.425 9.247 9.333 2,095,447 -0.03(-0.35%)
Dec 17, 2020 9.353 9.409 9.168 9.366 1,208,573 -0.02(-0.21%)
Dec 16, 2020 9.339 9.418 9.307 9.386 953,089 +0.07(+0.71%)
Dec 15, 2020 9.208 9.339 9.162 9.320 974,468 +0.16(+1.80%)
Dec 14, 2020 9.175 9.254 9.096 9.155 1,055,023 +0.03(+0.36%)
Dec 11, 2020 9.044 9.162 9.011 9.122 608,321 +0.03(+0.36%)
Dec 10, 2020 8.919 9.122 8.912 9.090 1,065,856 +0.09(+0.95%)
Dec 09, 2020 9.129 9.162 8.974 9.004 713,654 -0.07(-0.80%)
Dec 08, 2020 9.011 9.136 8.971 9.076 702,044 +0.05(+0.58%)
Dec 07, 2020 9.155 9.175 8.919 9.024 1,213,124 -0.13(-1.44%)
Dec 04, 2020 9.208 9.274 9.129 9.155 982,193 -0.01(-0.07%)
Dec 03, 2020 8.997 9.201 8.912 9.162 991,240 +0.16(+1.83%)
Dec 02, 2020 8.886 9.076 8.866 8.997 926,276 +0.09(+1.03%)
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.