Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.36 +0.29 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 4.923 4.973 4.900 4.950 687,041 +0.00(+0.08%)
May 28, 2015 4.919 4.954 4.854 4.946 1,510,891 +0.03(+0.55%)
May 27, 2015 4.954 4.988 4.908 4.919 1,202,180 -0.03(-0.70%)
May 26, 2015 5.016 5.019 4.938 4.954 1,405,712 +0.03(+0.55%)
May 22, 2015 4.900 4.927 4.927 4.927 718,746 +0.03(+0.55%)
May 21, 2015 4.869 4.919 4.854 4.900 765,502 +0.04(+0.79%)
May 20, 2015 4.900 4.946 4.857 4.861 1,237,778 -0.04(-0.79%)
May 19, 2015 4.923 4.954 4.854 4.900 1,086,419 -0.02(-0.47%)
May 18, 2015 4.904 4.954 4.834 4.923 1,337,054 +0.02(+0.31%)
May 15, 2015 4.904 4.935 4.892 4.908 748,919 +0.02(+0.32%)
May 14, 2015 4.935 4.965 4.880 4.892 845,528 -0.02(-0.39%)
May 13, 2015 4.802 4.923 4.776 4.911 1,388,553 +0.04(+0.85%)
May 12, 2015 4.930 4.930 4.840 4.870 762,871 -0.07(-1.45%)
May 11, 2015 4.791 4.953 4.780 4.941 1,213,990 +0.09(+1.86%)
May 08, 2015 5.024 5.122 4.648 4.851 3,946,760 -0.17(-3.45%)
May 07, 2015 5.039 5.077 4.998 5.024 1,075,391 -0.04(-0.82%)
May 06, 2015 5.119 5.141 5.009 5.066 644,230 -0.05(-1.03%)
May 05, 2015 5.179 5.182 5.085 5.119 682,396 -0.06(-1.24%)
May 04, 2015 5.209 5.224 5.141 5.183 625,344 -0.04(-0.79%)
May 01, 2015 5.247 5.260 5.164 5.224 521,197 -0.01(-0.22%)
Apr 30, 2015 5.296 5.311 5.224 5.235 907,362 -0.05(-1.00%)
Apr 29, 2015 5.194 5.303 5.175 5.288 881,691 +0.09(+1.67%)
Apr 28, 2015 5.183 5.213 5.171 5.201 772,862 +0.02(+0.44%)
Apr 27, 2015 5.265 5.296 5.137 5.179 894,244 -0.08(-1.57%)
Apr 24, 2015 5.284 5.356 5.216 5.262 912,609 -0.03(-0.64%)
Apr 23, 2015 5.273 5.329 5.250 5.296 716,312 +0.02(+0.43%)
Apr 22, 2015 5.213 5.273 5.198 5.273 799,686 +0.07(+1.30%)
Apr 21, 2015 5.243 5.273 5.183 5.205 521,321 -0.03(-0.65%)
Apr 20, 2015 5.235 5.273 5.220 5.239 604,810 +0.02(+0.43%)
Apr 17, 2015 5.224 5.262 5.151 5.216 735,166 -0.04(-0.79%)
Apr 16, 2015 5.167 5.269 5.147 5.258 777,726 +0.09(+1.68%)
Apr 15, 2015 5.194 5.209 5.152 5.171 801,502 -0.02(-0.44%)
Apr 14, 2015 5.186 5.209 5.164 5.194 652,174 -0.00(-0.07%)
Apr 13, 2015 5.198 5.209 5.167 5.198 925,242 +0.02(+0.36%)
Apr 10, 2015 5.137 5.201 5.122 5.179 599,983 +0.05(+0.88%)
Apr 09, 2015 5.152 5.160 5.085 5.134 886,608 -0.01(-0.22%)
Apr 08, 2015 5.205 5.215 5.137 5.145 709,520 -0.06(-1.09%)
Apr 07, 2015 5.209 5.250 5.190 5.201 839,326 -0.05(-0.86%)
Apr 06, 2015 5.205 5.247 5.160 5.247 1,285,688 +0.12(+2.28%)
Apr 02, 2015 5.122 5.130 5.130 5.130 703,857 +0.01(+0.15%)
Apr 01, 2015 5.070 5.126 5.043 5.122 662,358 +0.05(+0.89%)
Mar 31, 2015 5.115 5.147 5.036 5.077 3,314,608 -0.06(-1.17%)
Mar 30, 2015 5.137 5.171 5.107 5.137 1,103,317 -0.00(-0.07%)
Mar 27, 2015 5.134 5.167 5.121 5.141 973,795 -0.01(-0.15%)
Mar 26, 2015 5.171 5.228 5.122 5.149 1,722,074 -0.03(-0.65%)
Mar 25, 2015 5.145 5.186 5.126 5.183 2,472,005 +0.05(+1.03%)
Mar 24, 2015 5.062 5.152 5.047 5.130 8,373,554 -0.11(-2.16%)
Mar 23, 2015 5.265 5.288 5.216 5.243 658,782 -0.02(-0.43%)
Mar 20, 2015 5.167 5.299 5.141 5.265 1,504,197 +0.12(+2.42%)
Mar 19, 2015 5.130 5.149 5.022 5.141 1,235,342 +0.01(+0.22%)
Mar 18, 2015 5.066 5.152 5.043 5.130 1,027,050 +0.06(+1.11%)
Mar 17, 2015 5.254 5.308 4.994 5.073 2,554,004 -0.18(-3.51%)
Mar 16, 2015 5.273 5.348 5.250 5.258 1,071,350 -0.01(-0.21%)
Mar 13, 2015 5.262 5.283 5.220 5.269 495,111 -0.02(-0.28%)
Mar 12, 2015 5.314 5.360 5.269 5.284 590,388 -0.01(-0.14%)
Mar 11, 2015 5.296 5.337 5.239 5.292 835,307 +0.01(+0.21%)
Mar 10, 2015 5.314 5.395 5.247 5.280 1,055,510 -0.08(-1.41%)
Mar 09, 2015 5.393 5.393 5.308 5.356 1,032,286 -0.03(-0.48%)
Mar 06, 2015 5.367 5.404 5.337 5.382 1,149,936 +0.01(+0.27%)
Mar 05, 2015 5.407 5.477 5.315 5.367 1,091,000 +0.04(+0.69%)
Mar 04, 2015 5.312 5.334 5.337 5.330 1,151,786 -0.01(-0.14%)
Mar 03, 2015 5.555 5.581 5.201 5.337 3,703,756 -0.38(-6.58%)
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.