Hercules Technology Growth Capital (NY: HTGC )

15.88 USD +0.03 (+0.19%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.80 16.06 15.66 15.88 650,200 +0.03(+0.19%)
Feb 25, 2021 15.97 16.17 15.69 15.85 917,036 -0.20(-1.25%)
Feb 24, 2021 15.74 16.09 15.63 16.05 994,001 +0.42(+2.69%)
Feb 23, 2021 15.67 15.70 15.34 15.63 736,487 +0.01(+0.06%)
Feb 22, 2021 15.62 15.89 15.60 15.62 657,303 +0.02(+0.13%)
Feb 19, 2021 15.39 15.61 15.37 15.60 468,100 +0.21(+1.36%)
Feb 18, 2021 15.47 15.55 15.36 15.39 438,585 -0.09(-0.58%)
Feb 17, 2021 15.49 15.51 15.36 15.48 397,759 -0.01(-0.06%)
Feb 16, 2021 15.52 15.56 15.38 15.49 580,258 +0.08(+0.52%)
Feb 12, 2021 15.42 15.48 15.35 15.41 490,600 +0.00(+0.00%)
Feb 11, 2021 15.62 15.62 15.36 15.41 532,238 -0.16(-1.03%)
Feb 10, 2021 15.42 15.66 15.40 15.57 618,709 +0.23(+1.50%)
Feb 09, 2021 15.60 15.63 15.28 15.34 776,106 -0.31(-1.98%)
Feb 08, 2021 15.75 15.77 15.51 15.65 689,339 -0.01(-0.06%)
Feb 05, 2021 15.40 15.75 15.34 15.66 559,700 +0.30(+1.95%)
Feb 04, 2021 15.55 15.82 15.31 15.36 948,700 -0.14(-0.90%)
Feb 03, 2021 15.35 15.56 15.35 15.50 702,144 +0.19(+1.24%)
Feb 02, 2021 15.34 15.55 15.20 15.31 649,339 +0.19(+1.26%)
Feb 01, 2021 14.76 15.13 14.61 15.12 637,359 +0.45(+3.07%)
Jan 29, 2021 15.01 15.05 14.48 14.67 837,700 -0.39(-2.59%)
Jan 28, 2021 15.26 15.53 14.94 15.06 792,540 -0.24(-1.57%)
Jan 27, 2021 15.23 15.53 15.19 15.30 1,127,623 +0.00(+0.00%)
Jan 26, 2021 15.17 15.33 15.12 15.30 628,577 +0.15(+0.99%)
Jan 25, 2021 15.25 15.27 15.07 15.15 619,507 -0.13(-0.85%)
Jan 22, 2021 15.25 15.30 15.12 15.28 529,100 +0.01(+0.07%)
Jan 21, 2021 15.46 15.50 15.19 15.27 489,925 -0.01(-0.07%)
Jan 20, 2021 15.28 15.33 15.10 15.28 508,736 +0.15(+0.99%)
Jan 19, 2021 14.94 15.21 14.82 15.13 2,103,181 +0.22(+1.48%)
Jan 15, 2021 14.81 14.99 14.81 14.91 428,900 +0.05(+0.34%)
Jan 14, 2021 14.65 14.99 14.61 14.86 513,272 +0.21(+1.43%)
Jan 13, 2021 14.63 14.68 14.53 14.65 363,097 +0.06(+0.41%)
Jan 12, 2021 14.66 14.68 14.52 14.59 388,316 -0.02(-0.14%)
Jan 11, 2021 14.75 14.86 14.59 14.61 457,876 -0.19(-1.28%)
Jan 08, 2021 14.75 14.83 14.63 14.80 579,500 +0.15(+1.02%)
Jan 07, 2021 14.48 14.71 14.47 14.65 525,780 +0.25(+1.74%)
Jan 06, 2021 14.39 14.48 14.26 14.40 643,019 +0.12(+0.84%)
Jan 05, 2021 14.24 14.36 14.23 14.28 464,575 +0.07(+0.49%)
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.