Hercules Technology Growth Capital (NY: HTGC )

18.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.34 18.39 18.28 18.37 985,473 +0.15(+0.82%)
Mar 26, 2024 18.30 18.41 18.20 18.22 934,662 -0.03(-0.16%)
Mar 25, 2024 18.35 18.53 18.24 18.25 2,352,248 -0.05(-0.27%)
Mar 22, 2024 18.58 18.58 18.23 18.30 699,455 -0.24(-1.29%)
Mar 21, 2024 18.39 18.63 18.39 18.54 931,067 +0.22(+1.20%)
Mar 20, 2024 18.05 18.33 17.98 18.32 842,451 +0.26(+1.44%)
Mar 19, 2024 18.08 18.12 17.96 18.06 592,816 +0.03(+0.17%)
Mar 18, 2024 18.12 18.19 18.01 18.03 714,445 -0.04(-0.22%)
Mar 15, 2024 18.00 18.18 17.90 18.07 1,191,090 +0.07(+0.39%)
Mar 14, 2024 18.16 18.20 17.95 18.00 691,490 -0.25(-1.37%)
Mar 13, 2024 18.26 18.38 18.21 18.25 612,655 +0.02(+0.11%)
Mar 12, 2024 18.23 18.29 18.10 18.23 549,416 +0.08(+0.44%)
Mar 11, 2024 18.10 18.27 18.02 18.15 864,025 +0.04(+0.22%)
Mar 08, 2024 18.16 18.31 18.07 18.11 914,924 -0.04(-0.22%)
Mar 07, 2024 18.51 18.55 17.93 18.15 4,367,270 -0.25(-1.36%)
Mar 06, 2024 18.28 18.68 18.28 18.40 1,529,314 +0.24(+1.32%)
Mar 05, 2024 18.13 18.25 18.05 18.16 823,493 -0.03(-0.16%)
Mar 04, 2024 18.08 18.32 18.07 18.19 900,060 +0.15(+0.83%)
Mar 01, 2024 18.04 18.11 17.91 18.04 708,262 -0.02(-0.11%)
Feb 29, 2024 17.91 18.09 17.82 18.06 994,064 +0.15(+0.84%)
Feb 28, 2024 18.16 18.18 17.81 17.91 956,801 -0.29(-1.59%)
Feb 27, 2024 18.25 18.34 18.05 18.20 1,589,059 -0.09(-0.49%)
Feb 26, 2024 18.21 18.38 18.17 18.29 1,148,509 +0.14(+0.75%)
Feb 23, 2024 18.31 18.40 18.14 18.15 1,021,219 -0.09(-0.48%)
Feb 22, 2024 18.12 18.26 18.05 18.24 954,018 +0.26(+1.46%)
Feb 21, 2024 18.00 18.10 17.88 17.98 1,217,352 -0.02(-0.11%)
Feb 20, 2024 18.01 18.13 17.90 18.00 1,532,180 -0.13(-0.70%)
Feb 16, 2024 17.54 18.17 17.51 18.12 2,365,882 +0.84(+4.85%)
Feb 15, 2024 17.15 17.41 17.15 17.29 1,248,183 +0.20(+1.20%)
Feb 14, 2024 17.12 17.27 17.00 17.08 1,192,198 +0.08(+0.46%)
Feb 13, 2024 16.92 17.16 16.80 17.00 861,440 -0.07(-0.40%)
Feb 12, 2024 16.86 17.14 16.80 17.07 601,886 +0.22(+1.33%)
Feb 09, 2024 16.73 16.87 16.68 16.85 562,249 +0.12(+0.70%)
Feb 08, 2024 16.67 16.76 16.56 16.73 482,696 +0.08(+0.47%)
Feb 07, 2024 16.59 16.71 16.53 16.65 578,515 +0.01(+0.06%)
Feb 06, 2024 16.76 16.81 16.59 16.64 590,724 -0.15(-0.87%)
Feb 05, 2024 16.76 16.85 16.59 16.79 615,017 -0.05(-0.29%)
Feb 02, 2024 16.66 16.93 16.63 16.84 566,017 +0.09(+0.52%)
Feb 01, 2024 16.93 16.98 16.29 16.75 985,761 -0.12(-0.69%)
Jan 31, 2024 17.30 17.46 16.83 16.87 1,039,162 -0.48(-2.75%)
Jan 30, 2024 17.20 17.37 17.19 17.34 590,990 +0.16(+0.91%)
Jan 29, 2024 17.14 17.20 17.03 17.19 599,232 +0.08(+0.46%)
Jan 26, 2024 16.91 17.15 16.91 17.11 943,597 +0.21(+1.27%)
Jan 25, 2024 16.84 16.91 16.78 16.90 508,633 +0.17(+0.99%)
Jan 24, 2024 17.01 17.01 16.72 16.73 715,776 -0.19(-1.15%)
Jan 23, 2024 16.82 16.95 16.74 16.93 581,640 +0.07(+0.40%)
Jan 22, 2024 16.57 16.90 16.57 16.86 852,872 +0.31(+1.88%)
Jan 19, 2024 16.57 16.61 16.43 16.55 567,657 +0.05(+0.30%)
Jan 18, 2024 16.52 16.59 16.35 16.50 686,605 +0.01(+0.06%)
Jan 17, 2024 16.39 16.51 16.29 16.49 671,349 -0.03(-0.18%)
Jan 16, 2024 16.84 16.95 16.43 16.52 1,695,904 -0.61(-3.58%)
Jan 12, 2024 17.07 17.20 17.04 17.13 639,305 +0.10(+0.57%)
Jan 11, 2024 17.04 17.04 16.57 17.03 916,521 +0.03(+0.17%)
Jan 10, 2024 16.91 17.07 16.91 17.00 858,290 +0.05(+0.29%)
Jan 09, 2024 16.91 17.06 16.87 16.95 728,275 -0.03(-0.17%)
Jan 08, 2024 16.84 17.05 16.76 16.98 1,132,706 +0.20(+1.22%)
Jan 05, 2024 16.66 16.87 16.63 16.78 948,488 +0.11(+0.64%)
Jan 04, 2024 16.24 16.79 16.24 16.67 971,093 +0.43(+2.64%)
Jan 03, 2024 16.24 16.30 16.12 16.24 589,789 -0.06(-0.36%)
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.