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, 2017
6.070
6.098
5.998
6.003
635,390
-0.07(-1.11%)
Oct 30, 2017
6.085
6.157
6.044
6.070
562,323
-0.01(-0.16%)
Oct 27, 2017
6.008
6.080
5.991
6.080
528,631
+0.09(+1.53%)
Oct 26, 2017
6.046
6.053
5.984
5.988
661,841
-0.05(-0.80%)
Oct 25, 2017
6.118
6.143
6.017
6.037
657,148
-0.12(-1.95%)
Oct 24, 2017
6.157
6.171
6.099
6.157
733,427
+0.01(+0.24%)
Oct 23, 2017
6.142
6.152
6.118
6.142
392,383
+0.02(+0.39%)
Oct 20, 2017
6.104
6.150
6.085
6.118
583,244
+0.04(+0.71%)
Oct 19, 2017
6.065
6.094
6.041
6.075
534,100
-0.01(-0.24%)
Oct 18, 2017
6.085
6.133
6.085
6.089
479,759
+0.00(+0.00%)
Oct 17, 2017
6.138
6.152
6.070
6.089
690,768
-0.02(-0.32%)
Oct 16, 2017
6.118
6.128
6.075
6.109
728,125
-0.00(-0.08%)
Oct 13, 2017
6.152
6.174
6.102
6.114
471,138
-0.05(-0.78%)
Oct 12, 2017
6.162
6.176
6.133
6.162
764,371
+0.03(+0.47%)
Oct 11, 2017
6.138
6.159
6.104
6.133
698,540
+0.00(+0.00%)
Oct 10, 2017
6.114
6.138
6.089
6.133
553,623
+0.04(+0.71%)
Oct 09, 2017
6.118
6.147
6.089
6.089
448,764
-0.02(-0.32%)
Oct 06, 2017
6.147
6.154
6.102
6.109
528,975
-0.03(-0.55%)
Oct 05, 2017
6.123
6.166
6.080
6.142
863,953
+0.04(+0.71%)
Oct 04, 2017
6.147
6.152
6.056
6.099
977,387
-0.03(-0.47%)
Oct 03, 2017
6.210
6.224
6.099
6.128
840,903
-0.08(-1.32%)
Oct 02, 2017
6.219
6.244
6.118
6.210
1,079,146
+0.00(+0.00%)
Sep 29, 2017
6.162
6.217
6.133
6.210
853,936
+0.07(+1.10%)
Sep 28, 2017
6.114
6.157
6.075
6.142
777,377
+0.03(+0.55%)
Sep 27, 2017
6.142
6.152
6.085
6.109
783,898
-0.01(-0.24%)
Sep 26, 2017
6.104
6.138
6.080
6.123
705,698
+0.04(+0.71%)
Sep 25, 2017
6.075
6.089
6.046
6.080
871,949
-0.00(-0.08%)
Sep 22, 2017
6.037
6.099
6.017
6.085
628,585
+0.07(+1.20%)
Sep 21, 2017
6.041
6.070
6.003
6.012
635,080
-0.01(-0.24%)
Sep 20, 2017
5.984
6.085
5.981
6.027
837,708
+0.06(+1.05%)
Sep 19, 2017
6.003
6.017
5.964
5.964
1,174,084
-0.00(-0.08%)
Sep 18, 2017
5.984
6.017
5.957
5.969
644,620
+0.00(+0.00%)
Sep 15, 2017
5.921
5.979
5.916
5.969
1,339,834
+0.02(+0.40%)
Sep 14, 2017
5.849
5.947
5.844
5.945
1,166,688
+0.08(+1.40%)
Sep 13, 2017
5.815
5.921
5.801
5.863
1,058,068
+0.02(+0.41%)
Sep 12, 2017
5.810
5.858
5.801
5.839
872,784
+0.01(+0.25%)
Sep 11, 2017
5.796
5.868
5.791
5.825
1,040,668
+0.03(+0.50%)
Sep 08, 2017
5.825
5.849
5.603
5.796
2,425,419
-0.03(-0.58%)
Sep 07, 2017
5.820
5.863
5.820
5.830
542,027
-0.01(-0.16%)
Sep 06, 2017
5.873
5.921
5.839
5.839
724,099
-0.04(-0.74%)
Sep 05, 2017
5.964
5.969
5.882
5.882
702,121
-0.09(-1.53%)
Sep 01, 2017
5.868
6.003
5.854
5.974
1,428,022
+0.10(+1.72%)
Aug 31, 2017
5.931
5.950
5.868
5.873
1,218,759
-0.05(-0.89%)
Aug 30, 2017
5.931
5.950
5.904
5.926
705,449
-0.00(-0.08%)
Aug 29, 2017
5.921
5.998
5.916
5.931
784,461
-0.05(-0.88%)
Aug 28, 2017
6.008
6.118
5.960
5.984
609,986
+0.00(+0.00%)
Aug 25, 2017
6.032
5.984
5.984
674,031
-0.00(-0.08%)
Aug 24, 2017
5.993
6.032
5.984
5.988
830,109
-0.00(-0.08%)
Aug 23, 2017
5.993
6.027
5.969
5.993
627,492
-0.01(-0.24%)
Aug 22, 2017
6.022
6.056
5.998
6.008
661,523
+0.00(+0.00%)
Aug 21, 2017
6.075
6.085
5.988
6.008
1,036,920
-0.02(-0.40%)
Aug 18, 2017
6.094
6.128
5.998
6.032
807,052
-0.07(-1.18%)
Aug 17, 2017
6.147
6.205
6.094
6.104
794,227
-0.01(-0.24%)
Aug 16, 2017
6.162
6.219
6.109
6.118
960,207
-0.05(-0.78%)
Aug 15, 2017
6.215
6.225
6.166
6.166
686,476
-0.05(-0.85%)
Aug 14, 2017
6.128
6.229
6.123
6.219
716,654
+0.12(+1.97%)
Aug 11, 2017
6.089
6.123
6.008
6.099
1,322,245
-0.04(-0.63%)
Aug 10, 2017
6.229
6.306
6.089
6.138
1,501,548
-0.15(-2.37%)
Aug 09, 2017
6.230
6.306
6.207
6.287
1,325,044
+0.07(+1.06%)
Aug 08, 2017
6.249
6.315
6.216
6.221
1,251,542
+0.02(+0.38%)
Aug 07, 2017
6.089
6.226
6.080
6.197
1,392,536
+0.19(+3.13%)
Aug 04, 2017
6.000
6.085
5.831
6.009
3,691,036
-0.26(-4.13%)
Aug 03, 2017
6.263
6.306
6.254
6.268
491,415
-0.01(-0.15%)
Aug 02, 2017
6.306
6.306
6.263
6.277
272,072
-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
.