Hercules Technology Growth Capital (NY: HTGC )

19.63 +0.17 (+0.87%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.38 10.56 10.29 10.44 989,295 +0.02(+0.19%)
Feb 25, 2021 10.50 10.63 10.31 10.42 1,395,293 -0.13(-1.25%)
Feb 24, 2021 10.34 10.57 10.27 10.55 1,512,397 +0.28(+2.69%)
Feb 23, 2021 10.30 10.32 10.08 10.27 1,120,583 +0.01(+0.06%)
Feb 22, 2021 10.27 10.44 10.25 10.27 1,000,102 +0.01(+0.13%)
Feb 19, 2021 10.11 10.26 10.10 10.25 712,225 +0.14(+1.36%)
Feb 18, 2021 10.17 10.22 10.10 10.11 667,318 -0.06(-0.58%)
Feb 17, 2021 10.18 10.19 10.09 10.17 605,200 -0.01(-0.06%)
Feb 16, 2021 10.20 10.23 10.11 10.18 882,877 +0.05(+0.52%)
Feb 12, 2021 10.13 10.17 10.09 10.13 746,460 +0.00(+0.00%)
Feb 11, 2021 10.27 10.27 10.10 10.13 809,813 -0.11(-1.03%)
Feb 10, 2021 10.13 10.29 10.12 10.23 941,381 +0.15(+1.50%)
Feb 09, 2021 10.25 10.27 10.04 10.08 1,180,864 -0.20(-1.98%)
Feb 08, 2021 10.35 10.36 10.19 10.29 1,048,846 -0.01(-0.06%)
Feb 05, 2021 10.12 10.35 10.08 10.29 851,597 +0.20(+1.95%)
Feb 04, 2021 10.22 10.40 10.06 10.10 1,443,470 -0.09(-0.90%)
Feb 03, 2021 10.09 10.23 10.09 10.19 1,068,329 +0.12(+1.24%)
Feb 02, 2021 10.08 10.22 9.990 10.06 987,985 +0.12(+1.26%)
Feb 01, 2021 9.701 9.944 9.602 9.937 969,757 +0.30(+3.07%)
Jan 29, 2021 9.865 9.891 9.520 9.642 1,274,581 -0.26(-2.59%)
Jan 28, 2021 10.03 10.21 9.819 9.898 1,205,869 -0.16(-1.57%)
Jan 27, 2021 10.01 10.21 9.983 10.06 1,715,706 +0.00(+0.00%)
Jan 26, 2021 9.970 10.08 9.937 10.06 956,395 +0.10(+0.99%)
Jan 25, 2021 10.02 10.04 9.907 9.957 942,595 -0.09(-0.85%)
Jan 22, 2021 10.02 10.06 9.937 10.04 805,038 +0.01(+0.07%)
Jan 21, 2021 10.16 10.19 9.983 10.04 745,433 -0.01(-0.07%)
Jan 20, 2021 10.04 10.08 9.924 10.04 774,054 +0.10(+0.99%)
Jan 19, 2021 9.819 9.997 9.740 9.944 3,200,042 +0.14(+1.48%)
Jan 15, 2021 9.734 9.853 9.734 9.799 652,582 +0.03(+0.34%)
Jan 14, 2021 9.629 9.852 9.602 9.767 780,956 +0.14(+1.43%)
Jan 13, 2021 9.615 9.648 9.550 9.629 552,461 +0.04(+0.41%)
Jan 12, 2021 9.635 9.647 9.543 9.589 590,832 -0.01(-0.14%)
Jan 11, 2021 9.694 9.763 9.586 9.602 696,669 -0.12(-1.28%)
Jan 08, 2021 9.694 9.747 9.615 9.727 881,723 +0.10(+1.02%)
Jan 07, 2021 9.517 9.668 9.511 9.629 799,987 +0.16(+1.74%)
Jan 06, 2021 9.458 9.517 9.372 9.464 978,369 +0.08(+0.84%)
Jan 05, 2021 9.359 9.438 9.352 9.385 706,862 +0.05(+0.49%)
Jan 04, 2021 9.504 9.536 9.208 9.339 1,389,462 -0.14(-1.46%)
Dec 31, 2020 9.477 9.477 9.477 736,101 +0.09(+0.91%)
Dec 30, 2020 9.431 9.490 9.369 9.392 736,101 +0.03(+0.28%)
Dec 29, 2020 9.293 9.405 9.234 9.366 1,142,645 +0.07(+0.78%)
Dec 28, 2020 9.359 9.418 9.274 9.293 893,640 +0.01(+0.07%)
Dec 24, 2020 9.405 9.523 9.267 9.287 504,385 -0.13(-1.40%)
Dec 23, 2020 9.418 9.474 9.346 9.418 593,136 +0.04(+0.42%)
Dec 22, 2020 9.385 9.536 9.326 9.379 1,642,615 +0.05(+0.56%)
Dec 21, 2020 9.201 9.451 9.175 9.326 1,026,898 +0.00(+0.00%)
Dec 18, 2020 9.320 9.418 9.241 9.326 2,096,965 -0.03(-0.35%)
Dec 17, 2020 9.346 9.402 9.162 9.359 1,209,449 -0.02(-0.21%)
Dec 16, 2020 9.333 9.412 9.300 9.379 953,780 +0.07(+0.71%)
Dec 15, 2020 9.201 9.333 9.155 9.313 975,174 +0.16(+1.80%)
Dec 14, 2020 9.168 9.247 9.090 9.149 1,055,787 +0.03(+0.36%)
Dec 11, 2020 9.037 9.155 9.004 9.116 608,762 +0.03(+0.36%)
Dec 10, 2020 8.912 9.116 8.906 9.083 1,066,628 +0.09(+0.95%)
Dec 09, 2020 9.122 9.155 8.968 8.998 714,171 -0.07(-0.80%)
Dec 08, 2020 9.004 9.129 8.965 9.070 702,553 +0.05(+0.58%)
Dec 07, 2020 9.149 9.168 8.912 9.017 1,214,003 -0.13(-1.44%)
Dec 04, 2020 9.201 9.267 9.122 9.149 982,905 -0.01(-0.07%)
Dec 03, 2020 8.991 9.195 8.906 9.155 991,958 +0.16(+1.83%)
Dec 02, 2020 8.879 9.070 8.860 8.991 926,947 +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.