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 (%)
Oct 31, 2016
6.062
6.062
6.014
6.018
654,071
-0.02(-0.36%)
Oct 28, 2016
5.970
6.049
5.952
6.040
900,431
+0.08(+1.40%)
Oct 27, 2016
5.979
5.987
5.957
5.957
1,048,167
+0.00(+0.00%)
Oct 26, 2016
5.935
5.983
5.926
5.957
729,632
-0.00(-0.07%)
Oct 25, 2016
5.970
5.970
5.926
5.961
711,339
-0.01(-0.22%)
Oct 24, 2016
5.983
5.996
5.957
5.974
476,959
+0.00(+0.00%)
Oct 21, 2016
5.944
5.983
5.922
5.974
367,064
+0.05(+0.81%)
Oct 20, 2016
5.970
5.970
5.900
5.926
410,879
-0.06(-1.03%)
Oct 19, 2016
5.944
5.992
5.934
5.987
706,150
+0.05(+0.81%)
Oct 18, 2016
5.926
5.950
5.908
5.939
406,145
+0.04(+0.67%)
Oct 17, 2016
5.895
5.922
5.882
5.900
640,256
-0.02(-0.37%)
Oct 14, 2016
5.922
5.952
5.904
5.922
425,360
+0.02(+0.30%)
Oct 13, 2016
5.922
5.930
5.891
5.904
547,292
-0.04(-0.59%)
Oct 12, 2016
5.957
5.965
5.922
5.939
625,330
-0.01(-0.15%)
Oct 11, 2016
5.974
5.987
5.939
5.948
584,641
-0.03(-0.44%)
Oct 10, 2016
6.001
6.014
5.970
5.974
393,927
-0.00(-0.07%)
Oct 07, 2016
5.992
5.992
5.957
5.979
664,607
+0.00(+0.00%)
Oct 06, 2016
5.974
5.979
5.922
5.979
574,165
+0.00(+0.07%)
Oct 05, 2016
5.974
5.987
5.952
5.974
685,929
+0.04(+0.59%)
Oct 04, 2016
5.983
5.992
5.917
5.939
700,732
-0.03(-0.51%)
Oct 03, 2016
5.979
6.005
5.930
5.970
730,127
+0.02(+0.30%)
Sep 30, 2016
5.948
6.005
5.939
5.952
1,027,945
+0.04(+0.59%)
Sep 29, 2016
5.935
5.961
5.887
5.917
753,292
-0.00(-0.07%)
Sep 28, 2016
5.917
5.935
5.871
5.922
737,300
+0.02(+0.30%)
Sep 27, 2016
5.873
5.970
5.843
5.904
917,335
+0.05(+0.82%)
Sep 26, 2016
5.856
5.887
5.825
5.856
898,076
+0.02(+0.38%)
Sep 23, 2016
5.838
5.843
5.816
5.834
606,714
-0.01(-0.15%)
Sep 22, 2016
5.891
5.891
5.825
5.843
540,173
+0.00(+0.08%)
Sep 21, 2016
5.869
5.873
5.821
5.838
504,396
+0.00(+0.08%)
Sep 20, 2016
5.851
5.851
5.803
5.834
520,454
+0.00(+0.00%)
Sep 19, 2016
5.856
5.878
5.794
5.834
571,030
+0.00(+0.00%)
Sep 16, 2016
5.908
5.926
5.825
5.834
677,535
-0.07(-1.12%)
Sep 15, 2016
5.891
5.917
5.851
5.900
479,490
+0.04(+0.67%)
Sep 14, 2016
5.878
5.895
5.799
5.860
554,824
+0.04(+0.75%)
Sep 13, 2016
5.882
5.904
5.799
5.816
498,323
-0.07(-1.12%)
Sep 12, 2016
5.922
5.926
5.781
5.882
1,024,593
-0.06(-0.96%)
Sep 09, 2016
6.023
6.023
5.935
5.939
617,965
-0.08(-1.31%)
Sep 08, 2016
5.974
6.053
5.974
6.018
491,999
+0.01(+0.15%)
Sep 07, 2016
6.045
6.049
5.961
6.009
631,142
-0.02(-0.36%)
Sep 06, 2016
6.045
6.058
5.992
6.031
492,315
-0.01(-0.15%)
Sep 02, 2016
6.009
6.040
6.040
6.040
382,717
+0.03(+0.51%)
Sep 01, 2016
5.996
6.058
5.930
6.009
560,088
+0.01(+0.22%)
Aug 31, 2016
6.071
6.093
5.966
5.996
679,606
-0.08(-1.30%)
Aug 30, 2016
6.040
6.093
5.987
6.075
596,200
+0.05(+0.80%)
Aug 29, 2016
6.005
6.045
5.979
6.027
713,405
+0.07(+1.10%)
Aug 26, 2016
5.935
5.981
5.922
5.961
686,365
+0.02(+0.30%)
Aug 25, 2016
6.014
6.014
5.930
5.944
554,555
-0.07(-1.24%)
Aug 24, 2016
6.067
6.067
5.948
6.018
662,310
-0.01(-0.15%)
Aug 23, 2016
6.124
6.124
6.018
6.027
718,533
-0.08(-1.29%)
Aug 22, 2016
6.053
6.110
6.037
6.106
885,498
+0.06(+1.02%)
Aug 19, 2016
6.049
6.053
6.014
6.045
370,536
+0.01(+0.15%)
Aug 18, 2016
5.996
6.084
5.992
6.036
748,818
+0.04(+0.66%)
Aug 17, 2016
6.001
6.009
5.974
5.996
513,556
+0.04(+0.59%)
Aug 16, 2016
5.987
6.014
5.957
5.961
470,202
-0.03(-0.51%)
Aug 15, 2016
6.027
6.027
5.974
5.992
668,591
-0.02(-0.36%)
Aug 12, 2016
6.018
6.036
5.992
6.014
566,399
+0.00(+0.00%)
Aug 11, 2016
6.014
6.062
5.979
6.014
825,571
+0.02(+0.29%)
Aug 10, 2016
6.009
6.009
5.906
5.996
1,091,429
-0.01(-0.21%)
Aug 09, 2016
5.928
6.009
5.904
6.009
1,270,573
+0.09(+1.52%)
Aug 08, 2016
5.889
6.005
5.876
5.919
940,648
+0.05(+0.88%)
Aug 05, 2016
5.730
5.910
5.730
5.868
966,185
+0.12(+2.01%)
Aug 04, 2016
5.803
5.803
5.747
5.752
751,228
-0.03(-0.59%)
Aug 03, 2016
5.726
5.816
5.709
5.786
1,141,242
+0.06(+1.13%)
Aug 02, 2016
5.730
5.769
5.696
5.722
537,216
-0.01(-0.15%)
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
.