Hercules Technology Growth Capital (NY: HTGC )

19.91 +0.21 (+1.09%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.225 6.253 6.151 6.156 619,615 -0.07(-1.11%)
Oct 30, 2017 6.240 6.314 6.198 6.225 548,362 -0.01(-0.16%)
Oct 27, 2017 6.161 6.235 6.143 6.235 515,506 +0.09(+1.53%)
Oct 26, 2017 6.200 6.207 6.136 6.141 645,409 -0.05(-0.80%)
Oct 25, 2017 6.274 6.299 6.170 6.190 640,833 -0.12(-1.95%)
Oct 24, 2017 6.314 6.328 6.254 6.314 715,218 +0.01(+0.23%)
Oct 23, 2017 6.299 6.309 6.274 6.299 382,641 +0.02(+0.39%)
Oct 20, 2017 6.259 6.306 6.240 6.274 568,764 +0.04(+0.71%)
Oct 19, 2017 6.220 6.249 6.195 6.230 520,840 -0.01(-0.24%)
Oct 18, 2017 6.240 6.289 6.240 6.245 467,848 +0.00(+0.00%)
Oct 17, 2017 6.294 6.309 6.225 6.245 673,618 -0.02(-0.32%)
Oct 16, 2017 6.274 6.284 6.230 6.264 710,048 -0.00(-0.08%)
Oct 13, 2017 6.309 6.331 6.257 6.269 459,441 -0.05(-0.78%)
Oct 12, 2017 6.319 6.333 6.289 6.319 745,394 +0.03(+0.47%)
Oct 11, 2017 6.294 6.316 6.259 6.289 681,197 +0.00(+0.00%)
Oct 10, 2017 6.269 6.294 6.245 6.289 539,878 +0.04(+0.71%)
Oct 09, 2017 6.274 6.304 6.245 6.245 437,623 -0.02(-0.32%)
Oct 06, 2017 6.304 6.311 6.257 6.264 515,842 -0.03(-0.55%)
Oct 05, 2017 6.279 6.323 6.235 6.299 842,504 +0.04(+0.71%)
Oct 04, 2017 6.304 6.309 6.210 6.254 953,121 -0.03(-0.47%)
Oct 03, 2017 6.368 6.383 6.255 6.284 820,026 -0.08(-1.32%)
Oct 02, 2017 6.378 6.402 6.274 6.368 1,052,354 +0.00(+0.00%)
Sep 29, 2017 6.319 6.375 6.289 6.368 832,735 +0.07(+1.10%)
Sep 28, 2017 6.269 6.314 6.230 6.299 758,077 +0.03(+0.55%)
Sep 27, 2017 6.299 6.309 6.240 6.264 764,436 -0.01(-0.24%)
Sep 26, 2017 6.259 6.294 6.235 6.279 688,178 +0.04(+0.71%)
Sep 25, 2017 6.230 6.245 6.200 6.235 850,301 -0.00(-0.08%)
Sep 22, 2017 6.190 6.254 6.170 6.240 612,979 +0.07(+1.20%)
Sep 21, 2017 6.195 6.225 6.156 6.166 619,313 -0.01(-0.24%)
Sep 20, 2017 6.136 6.240 6.133 6.180 816,910 +0.06(+1.05%)
Sep 19, 2017 6.156 6.170 6.116 6.116 1,144,935 -0.00(-0.08%)
Sep 18, 2017 6.136 6.170 6.109 6.121 628,616 +0.00(+0.00%)
Sep 15, 2017 6.072 6.131 6.067 6.121 1,306,570 +0.02(+0.40%)
Sep 14, 2017 5.998 6.099 5.993 6.096 1,137,723 +0.08(+1.40%)
Sep 13, 2017 5.963 6.072 5.948 6.013 1,031,799 +0.02(+0.41%)
Sep 12, 2017 5.958 6.008 5.948 5.988 851,115 +0.01(+0.25%)
Sep 11, 2017 5.943 6.017 5.938 5.973 1,014,831 +0.03(+0.50%)
Sep 08, 2017 5.973 5.998 5.746 5.943 2,365,202 -0.03(-0.58%)
Sep 07, 2017 5.968 6.013 5.968 5.978 528,570 -0.01(-0.16%)
Sep 06, 2017 6.022 6.072 5.988 5.988 706,122 -0.04(-0.74%)
Sep 05, 2017 6.116 6.121 6.032 6.032 684,689 -0.09(-1.53%)
Sep 01, 2017 6.017 6.156 6.003 6.126 1,392,568 +0.10(+1.72%)
Aug 31, 2017 6.082 6.101 6.017 6.022 1,188,501 -0.05(-0.89%)
Aug 30, 2017 6.082 6.101 6.054 6.077 687,935 -0.00(-0.08%)
Aug 29, 2017 6.072 6.151 6.067 6.082 764,985 -0.05(-0.89%)
Aug 28, 2017 6.161 6.274 6.111 6.136 594,842 +0.00(+0.00%)
Aug 25, 2017 6.185 6.136 6.136 657,297 -0.00(-0.08%)
Aug 24, 2017 6.146 6.185 6.136 6.141 809,500 -0.00(-0.08%)
Aug 23, 2017 6.146 6.180 6.121 6.146 611,913 -0.01(-0.24%)
Aug 22, 2017 6.175 6.210 6.151 6.161 645,099 +0.00(+0.00%)
Aug 21, 2017 6.230 6.240 6.141 6.161 1,011,176 -0.02(-0.40%)
Aug 18, 2017 6.249 6.284 6.151 6.185 787,015 -0.07(-1.18%)
Aug 17, 2017 6.304 6.363 6.249 6.259 774,508 -0.01(-0.24%)
Aug 16, 2017 6.319 6.378 6.264 6.274 936,368 -0.05(-0.78%)
Aug 15, 2017 6.373 6.383 6.323 6.323 669,433 -0.05(-0.85%)
Aug 14, 2017 6.284 6.388 6.279 6.378 698,862 +0.12(+1.97%)
Aug 11, 2017 6.245 6.279 6.161 6.254 1,289,417 -0.04(-0.63%)
Aug 10, 2017 6.388 6.467 6.245 6.294 1,464,269 -0.15(-2.37%)
Aug 09, 2017 6.389 6.466 6.365 6.447 1,292,147 +0.07(+1.06%)
Aug 08, 2017 6.408 6.476 6.375 6.379 1,220,470 +0.02(+0.38%)
Aug 07, 2017 6.244 6.384 6.235 6.355 1,357,963 +0.19(+3.13%)
Aug 04, 2017 6.153 6.240 5.979 6.162 3,599,398 -0.27(-4.13%)
Aug 03, 2017 6.423 6.466 6.413 6.428 479,214 -0.01(-0.15%)
Aug 02, 2017 6.466 6.466 6.423 6.437 265,318 -0.02(-0.37%)
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.