Hercules Technology Growth Capital (NY: HTGC )

19.90 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.23 14.38 14.16 14.21 1,027,205 +0.15(+1.05%)
Oct 30, 2023 14.09 14.23 13.94 14.06 810,722 +0.14(+0.99%)
Oct 27, 2023 14.10 14.14 13.86 13.92 852,047 -0.19(-1.37%)
Oct 26, 2023 14.02 14.22 13.96 14.11 753,016 +0.10(+0.72%)
Oct 25, 2023 14.24 14.37 13.96 14.01 852,704 -0.30(-2.06%)
Oct 24, 2023 14.20 14.54 14.12 14.31 1,015,883 +0.26(+1.84%)
Oct 23, 2023 14.39 14.44 14.01 14.05 1,586,680 -0.40(-2.75%)
Oct 20, 2023 14.57 14.63 14.32 14.45 1,260,994 -0.18(-1.20%)
Oct 19, 2023 14.69 14.84 14.56 14.62 872,974 -0.07(-0.50%)
Oct 18, 2023 14.95 15.02 14.68 14.69 1,048,657 -0.31(-2.09%)
Oct 17, 2023 15.08 15.16 14.94 15.01 558,444 -0.13(-0.85%)
Oct 16, 2023 15.00 15.29 14.97 15.14 549,686 +0.24(+1.61%)
Oct 13, 2023 15.05 15.12 14.77 14.90 635,154 -0.09(-0.62%)
Oct 12, 2023 15.03 15.14 14.80 14.99 891,040 -0.01(-0.06%)
Oct 11, 2023 15.04 15.14 14.89 15.00 582,634 +0.00(+0.00%)
Oct 10, 2023 14.87 15.13 14.85 15.00 549,500 +0.13(+0.87%)
Oct 09, 2023 14.55 14.88 14.55 14.87 557,117 +0.22(+1.51%)
Oct 06, 2023 14.37 14.75 14.35 14.65 865,122 +0.17(+1.15%)
Oct 05, 2023 14.46 14.57 14.34 14.48 1,041,306 -0.06(-0.38%)
Oct 04, 2023 14.57 14.67 14.25 14.54 1,599,550 +0.00(+0.00%)
Oct 03, 2023 14.76 14.86 14.50 14.54 1,371,662 -0.30(-2.05%)
Oct 02, 2023 15.22 15.22 14.78 14.84 1,081,848 -0.30(-2.01%)
Sep 29, 2023 15.32 15.46 15.14 15.15 892,236 -0.12(-0.79%)
Sep 28, 2023 15.03 15.34 15.03 15.27 555,766 +0.19(+1.29%)
Sep 27, 2023 14.96 15.22 14.94 15.07 768,459 +0.18(+1.18%)
Sep 26, 2023 15.22 15.27 14.86 14.90 904,395 -0.35(-2.30%)
Sep 25, 2023 15.12 15.39 15.25 15.25 764,420 +0.09(+0.61%)
Sep 22, 2023 15.03 15.27 15.00 15.16 702,148 +0.18(+1.17%)
Sep 21, 2023 15.25 15.29 14.97 14.98 767,582 -0.33(-2.17%)
Sep 20, 2023 15.31 15.46 15.29 15.31 576,931 +0.06(+0.36%)
Sep 19, 2023 15.20 15.32 15.14 15.26 464,210 +0.06(+0.43%)
Sep 18, 2023 15.22 15.28 15.16 15.19 583,303 -0.03(-0.18%)
Sep 15, 2023 15.02 15.24 14.96 15.22 683,273 +0.20(+1.35%)
Sep 14, 2023 15.08 15.14 15.01 15.02 660,131 +0.01(+0.06%)
Sep 13, 2023 14.90 15.08 14.86 15.01 672,484 +0.17(+1.12%)
Sep 12, 2023 14.93 14.93 14.79 14.84 903,319 -0.12(-0.80%)
Sep 11, 2023 14.82 14.97 14.73 14.96 854,643 +0.23(+1.57%)
Sep 08, 2023 14.62 14.78 14.62 14.73 626,423 +0.10(+0.69%)
Sep 07, 2023 14.57 14.70 14.51 14.63 785,321 +0.03(+0.19%)
Sep 06, 2023 14.78 14.87 14.55 14.60 1,019,413 -0.21(-1.43%)
Sep 05, 2023 15.10 15.15 14.81 14.81 973,039 -0.29(-1.89%)
Sep 01, 2023 15.23 15.30 15.09 15.10 750,185 -0.07(-0.49%)
Aug 31, 2023 15.28 15.37 15.16 15.17 1,137,985 -0.08(-0.54%)
Aug 30, 2023 15.34 15.51 15.22 15.26 1,589,270 +0.19(+1.29%)
Aug 29, 2023 15.08 15.09 14.93 15.06 1,010,596 -0.01(-0.06%)
Aug 28, 2023 15.19 15.41 15.03 15.07 1,275,789 -0.08(-0.55%)
Aug 25, 2023 15.17 15.32 15.02 15.16 1,331,249 +0.10(+0.67%)
Aug 24, 2023 15.08 15.27 15.05 15.05 850,052 -0.05(-0.31%)
Aug 23, 2023 14.93 15.26 14.93 15.10 1,135,665 +0.20(+1.36%)
Aug 22, 2023 15.31 15.31 14.86 14.90 1,025,248 -0.38(-2.48%)
Aug 21, 2023 15.14 15.33 15.00 15.28 1,051,232 +0.14(+0.91%)
Aug 18, 2023 14.88 15.19 14.87 15.14 972,419 +0.07(+0.49%)
Aug 17, 2023 15.26 15.29 14.88 15.06 1,617,695 -0.18(-1.15%)
Aug 16, 2023 15.22 15.33 15.19 15.24 1,065,924 +0.02(+0.12%)
Aug 15, 2023 15.28 15.43 15.17 15.22 1,421,353 -0.13(-0.88%)
Aug 14, 2023 15.40 15.46 15.23 15.36 1,350,528 -0.02(-0.12%)
Aug 11, 2023 15.43 15.44 15.28 15.37 710,241 +0.02(+0.12%)
Aug 10, 2023 15.42 15.44 15.28 15.36 1,216,582 +0.05(+0.35%)
Aug 09, 2023 15.33 15.50 15.23 15.30 1,830,463 -0.01(-0.06%)
Aug 08, 2023 14.91 15.49 14.75 15.31 5,892,314 -0.84(-5.22%)
Aug 07, 2023 15.85 16.18 15.79 16.15 1,788,422 +0.24(+1.52%)
Aug 04, 2023 15.74 16.10 15.55 15.91 1,961,701 +0.60(+3.92%)
Aug 03, 2023 15.19 15.33 15.09 15.31 1,333,837 +0.08(+0.53%)
Aug 02, 2023 15.08 15.30 15.02 15.23 1,151,612 +0.02(+0.12%)
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.