Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hercules Technology Growth Capital
(NY:
HTGC
)
19.74
+0.20 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
8.759
8.789
8.639
8.657
1,115,956
-0.11(-1.30%)
Jan 30, 2020
8.777
8.819
8.741
8.771
869,375
-0.05(-0.61%)
Jan 29, 2020
8.765
8.837
8.729
8.825
1,243,249
+0.07(+0.82%)
Jan 28, 2020
8.657
8.765
8.651
8.753
1,402,517
+0.13(+1.46%)
Jan 27, 2020
8.591
8.669
8.531
8.627
1,466,709
-0.01(-0.14%)
Jan 24, 2020
8.705
8.705
8.585
8.639
666,677
-0.06(-0.69%)
Jan 23, 2020
8.681
8.702
8.639
8.699
636,348
+0.02(+0.21%)
Jan 22, 2020
8.657
8.705
8.645
8.681
794,464
+0.04(+0.49%)
Jan 21, 2020
8.681
8.705
8.588
8.639
1,112,032
-0.02(-0.21%)
Jan 17, 2020
8.657
8.693
8.639
8.657
695,641
+0.02(+0.28%)
Jan 16, 2020
8.639
8.663
8.630
8.633
675,682
+0.02(+0.21%)
Jan 15, 2020
8.555
8.636
8.555
8.615
911,818
+0.07(+0.77%)
Jan 14, 2020
8.500
8.573
8.500
8.549
954,755
+0.05(+0.57%)
Jan 13, 2020
8.434
8.531
8.434
8.500
716,895
+0.07(+0.86%)
Jan 10, 2020
8.416
8.446
8.380
8.428
532,343
+0.01(+0.14%)
Jan 09, 2020
8.410
8.480
8.404
8.416
617,794
+0.02(+0.29%)
Jan 08, 2020
8.404
8.422
8.380
8.392
762,717
-0.02(-0.21%)
Jan 07, 2020
8.434
8.458
8.392
8.410
522,253
-0.01(-0.07%)
Jan 06, 2020
8.434
8.442
8.368
8.416
837,218
-0.04(-0.43%)
Jan 03, 2020
8.410
8.480
8.392
8.452
640,709
+0.00(+0.00%)
Jan 02, 2020
8.464
8.488
8.410
8.452
795,974
+0.03(+0.36%)
Dec 31, 2019
8.452
8.462
8.416
8.422
748,909
-0.03(-0.36%)
Dec 30, 2019
8.470
8.488
8.440
8.452
568,871
-0.02(-0.21%)
Dec 27, 2019
8.512
8.531
8.446
8.470
727,602
-0.04(-0.49%)
Dec 26, 2019
8.494
8.531
8.446
8.512
576,986
+0.05(+0.64%)
Dec 24, 2019
8.494
8.506
8.443
8.458
322,934
-0.01(-0.14%)
Dec 23, 2019
8.555
8.566
8.452
8.470
647,870
-0.06(-0.70%)
Dec 20, 2019
8.525
8.567
8.497
8.531
669,174
+0.01(+0.07%)
Dec 19, 2019
8.512
8.599
8.488
8.525
1,340,936
+0.01(+0.14%)
Dec 18, 2019
8.549
8.567
8.500
8.512
771,120
-0.02(-0.28%)
Dec 17, 2019
8.512
8.567
8.494
8.537
946,045
+0.03(+0.35%)
Dec 16, 2019
8.555
8.573
8.506
8.506
1,002,541
-0.04(-0.42%)
Dec 13, 2019
8.561
8.567
8.479
8.543
609,248
+0.00(+0.00%)
Dec 12, 2019
8.567
8.591
8.518
8.543
516,610
-0.01(-0.14%)
Dec 11, 2019
8.585
8.591
8.525
8.555
598,716
-0.04(-0.49%)
Dec 10, 2019
8.561
8.609
8.518
8.597
814,636
+0.02(+0.28%)
Dec 09, 2019
8.561
8.609
8.537
8.573
730,495
+0.04(+0.42%)
Dec 06, 2019
8.567
8.567
8.512
8.537
1,044,710
+0.01(+0.07%)
Dec 05, 2019
8.567
8.569
8.494
8.531
723,595
-0.02(-0.28%)
Dec 04, 2019
8.585
8.615
8.528
8.555
874,069
+0.01(+0.14%)
Dec 03, 2019
8.531
8.558
8.500
8.543
684,973
-0.02(-0.21%)
Dec 02, 2019
8.627
8.657
8.549
8.561
1,110,657
-0.05(-0.56%)
Nov 29, 2019
8.567
8.669
8.561
8.609
755,900
+0.02(+0.28%)
Nov 27, 2019
8.506
8.597
8.488
8.585
1,068,681
+0.11(+1.28%)
Nov 26, 2019
8.422
8.500
8.410
8.476
761,708
+0.02(+0.21%)
Nov 25, 2019
8.380
8.458
8.362
8.458
638,092
+0.10(+1.15%)
Nov 22, 2019
8.374
8.398
8.344
8.362
537,170
-0.01(-0.07%)
Nov 21, 2019
8.537
8.542
8.338
8.368
1,587,251
-0.17(-2.04%)
Nov 20, 2019
8.500
8.543
8.422
8.543
1,210,329
+0.03(+0.35%)
Nov 19, 2019
8.512
8.567
8.500
8.512
830,043
+0.00(+0.00%)
Nov 18, 2019
8.537
8.538
8.482
8.512
987,138
-0.01(-0.07%)
Nov 15, 2019
8.494
8.555
8.482
8.518
841,295
+0.04(+0.50%)
Nov 14, 2019
8.422
8.506
8.416
8.476
900,287
+0.05(+0.57%)
Nov 13, 2019
8.410
8.443
8.356
8.428
871,221
+0.02(+0.21%)
Nov 12, 2019
8.338
8.443
8.314
8.410
925,154
+0.05(+0.65%)
Nov 11, 2019
8.344
8.404
8.296
8.356
738,475
+0.01(+0.07%)
Nov 08, 2019
8.314
8.374
8.248
8.350
944,667
+0.03(+0.36%)
Nov 07, 2019
8.458
8.464
8.290
8.320
1,519,156
-0.13(-1.56%)
Nov 06, 2019
8.458
8.511
8.394
8.452
1,257,306
-0.01(-0.14%)
Nov 05, 2019
8.429
8.517
8.376
8.464
1,390,142
+0.05(+0.56%)
Nov 04, 2019
8.406
8.441
8.335
8.417
1,286,127
+0.08(+0.91%)
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
.