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
)
19.79
+0.02 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020
9.145
9.172
8.944
8.964
1,133,497
-0.18(-1.98%)
Nov 27, 2020
9.071
9.189
9.071
9.145
674,889
+0.11(+1.19%)
Nov 25, 2020
8.977
9.065
8.910
9.038
608,665
+0.07(+0.75%)
Nov 24, 2020
9.018
9.092
8.890
8.971
1,175,788
+0.14(+1.60%)
Nov 23, 2020
8.722
8.890
8.702
8.830
762,979
+0.17(+1.94%)
Nov 20, 2020
8.695
8.709
8.621
8.662
584,854
-0.06(-0.69%)
Nov 19, 2020
8.581
8.722
8.571
8.722
836,034
+0.17(+2.04%)
Nov 18, 2020
8.709
8.843
8.547
8.547
1,119,051
-0.15(-1.78%)
Nov 17, 2020
8.655
8.722
8.588
8.702
952,811
+0.04(+0.47%)
Nov 16, 2020
8.581
8.789
8.500
8.662
1,603,695
+0.31(+3.70%)
Nov 13, 2020
8.272
8.352
8.225
8.352
865,227
+0.11(+1.39%)
Nov 12, 2020
8.299
8.346
8.198
8.238
1,678,577
-0.09(-1.05%)
Nov 11, 2020
8.104
8.346
8.050
8.326
2,402,983
+0.28(+3.42%)
Nov 10, 2020
7.768
8.077
7.761
8.050
1,291,277
+0.33(+4.26%)
Nov 09, 2020
8.050
8.104
7.551
7.721
2,421,035
+0.06(+0.79%)
Nov 06, 2020
7.956
7.956
7.600
7.660
1,769,446
-0.24(-2.98%)
Nov 05, 2020
7.876
8.000
7.869
7.896
1,913,424
+0.10(+1.26%)
Nov 04, 2020
7.628
7.876
7.438
7.798
1,232,501
+0.12(+1.53%)
Nov 03, 2020
7.602
7.726
7.517
7.680
1,062,068
+0.18(+2.35%)
Nov 02, 2020
7.412
7.644
7.393
7.504
1,120,391
+0.19(+2.59%)
Oct 30, 2020
7.210
7.314
7.073
7.314
1,663,695
+0.01(+0.09%)
Oct 29, 2020
7.242
7.344
7.190
7.308
1,413,082
+0.04(+0.54%)
Oct 28, 2020
7.282
7.386
7.203
7.269
1,216,837
-0.14(-1.85%)
Oct 27, 2020
7.406
7.497
7.354
7.406
873,978
+0.03(+0.35%)
Oct 26, 2020
7.451
7.484
7.282
7.380
752,662
-0.15(-1.99%)
Oct 23, 2020
7.445
7.543
7.412
7.530
517,713
+0.16(+2.13%)
Oct 22, 2020
7.314
7.380
7.236
7.373
742,459
+0.04(+0.53%)
Oct 21, 2020
7.393
7.416
7.321
7.334
662,022
-0.06(-0.80%)
Oct 20, 2020
7.451
7.451
7.354
7.393
824,332
-0.01(-0.09%)
Oct 19, 2020
7.595
7.628
7.393
7.399
1,068,400
-0.20(-2.58%)
Oct 16, 2020
7.687
7.732
7.595
7.595
721,062
-0.13(-1.69%)
Oct 15, 2020
7.732
7.798
7.719
7.726
554,764
-0.07(-0.92%)
Oct 14, 2020
7.758
7.830
7.732
7.798
743,329
+0.04(+0.51%)
Oct 13, 2020
7.771
7.817
7.732
7.758
608,537
-0.05(-0.67%)
Oct 12, 2020
7.915
7.935
7.739
7.811
793,417
-0.05(-0.66%)
Oct 09, 2020
7.869
7.909
7.817
7.863
816,764
-0.01(-0.08%)
Oct 08, 2020
7.726
7.876
7.706
7.869
1,092,324
+0.16(+2.12%)
Oct 07, 2020
7.765
7.788
7.674
7.706
704,377
+0.02(+0.25%)
Oct 06, 2020
7.837
7.837
7.664
7.687
987,019
-0.09(-1.18%)
Oct 05, 2020
7.739
7.807
7.726
7.778
1,009,761
+0.10(+1.28%)
Oct 02, 2020
7.647
7.739
7.399
7.680
1,196,359
-0.07(-0.84%)
Oct 01, 2020
7.621
7.752
7.536
7.745
757,126
+0.19(+2.51%)
Sep 30, 2020
7.510
7.641
7.510
7.556
996,641
+0.06(+0.78%)
Sep 29, 2020
7.484
7.549
7.425
7.497
808,747
+0.01(+0.17%)
Sep 28, 2020
7.425
7.536
7.419
7.484
992,280
+0.12(+1.69%)
Sep 25, 2020
7.184
7.373
7.151
7.360
635,771
+0.18(+2.45%)
Sep 24, 2020
7.184
7.319
7.057
7.184
912,801
-0.01(-0.18%)
Sep 23, 2020
7.425
7.455
7.172
7.197
723,792
-0.23(-3.08%)
Sep 22, 2020
7.373
7.484
7.373
7.425
571,452
+0.07(+0.98%)
Sep 21, 2020
7.308
7.412
7.295
7.354
1,056,462
-0.16(-2.09%)
Sep 18, 2020
7.608
7.634
7.491
7.510
892,255
-0.04(-0.52%)
Sep 17, 2020
7.465
7.615
7.445
7.549
819,640
-0.12(-1.53%)
Sep 16, 2020
7.680
7.771
7.641
7.667
683,938
+0.00(+0.00%)
Sep 15, 2020
7.674
7.737
7.628
7.667
559,730
+0.04(+0.51%)
Sep 14, 2020
7.478
7.680
7.478
7.628
870,434
+0.16(+2.19%)
Sep 11, 2020
7.438
7.517
7.402
7.465
823,808
+0.09(+1.24%)
Sep 10, 2020
7.380
7.497
7.340
7.373
1,184,815
-0.01(-0.09%)
Sep 09, 2020
7.380
7.458
7.337
7.380
872,258
+0.10(+1.35%)
Sep 08, 2020
7.118
7.380
7.034
7.282
1,225,484
+0.15(+2.11%)
Sep 04, 2020
7.275
7.314
7.020
7.131
1,377,505
-0.08(-1.09%)
Sep 03, 2020
7.380
7.438
7.171
7.210
1,077,763
-0.19(-2.56%)
Sep 02, 2020
7.327
7.451
7.301
7.399
844,673
+0.03(+0.44%)
Sep 01, 2020
7.327
7.386
7.295
7.367
766,391
+0.04(+0.53%)
Aug 31, 2020
7.321
7.380
7.256
7.327
778,978
+0.01(+0.09%)
Aug 28, 2020
7.295
7.347
7.197
7.321
759,802
+0.08(+1.17%)
Aug 27, 2020
7.171
7.256
7.138
7.236
817,138
+0.06(+0.82%)
Aug 26, 2020
7.347
7.347
7.171
7.177
1,141,806
-0.10(-1.43%)
Aug 25, 2020
7.412
7.419
7.236
7.282
805,851
-0.08(-1.15%)
Aug 24, 2020
7.229
7.399
7.177
7.367
1,492,543
+0.19(+2.64%)
Aug 21, 2020
7.184
7.210
7.112
7.177
1,377,046
-0.01(-0.18%)
Aug 20, 2020
7.190
7.261
7.154
7.190
733,145
-0.06(-0.81%)
Aug 19, 2020
7.314
7.334
7.216
7.249
1,250,137
-0.07(-0.98%)
Aug 18, 2020
7.478
7.478
7.269
7.321
1,732,598
-0.18(-2.35%)
Aug 17, 2020
7.693
7.732
7.419
7.497
1,504,795
-0.11(-1.46%)
Aug 14, 2020
7.641
7.647
7.523
7.608
1,256,997
-0.06(-0.77%)
Aug 13, 2020
7.621
7.817
7.595
7.667
1,062,028
+0.03(+0.43%)
Aug 12, 2020
7.752
7.811
7.621
7.634
691,650
-0.02(-0.26%)
Aug 11, 2020
7.791
7.863
7.634
7.654
1,568,825
-0.14(-1.76%)
Aug 10, 2020
7.608
7.856
7.582
7.791
2,088,461
+0.20(+2.58%)
Aug 07, 2020
7.510
7.608
7.458
7.595
2,277,264
-0.01(-0.17%)
Aug 06, 2020
7.678
7.684
7.564
7.608
2,040,790
+0.01(+0.17%)
Aug 05, 2020
7.583
7.665
7.506
7.595
2,009,690
+0.20(+2.75%)
Aug 04, 2020
7.329
7.430
7.220
7.392
1,671,629
+0.06(+0.87%)
Aug 03, 2020
7.131
7.348
7.055
7.329
1,704,182
+0.31(+4.44%)
Jul 31, 2020
7.151
7.284
6.928
7.017
2,063,386
+0.01(+0.18%)
Jul 30, 2020
6.801
7.030
6.750
7.004
1,854,520
+0.14(+2.04%)
Jul 29, 2020
6.826
6.890
6.769
6.865
872,196
+0.08(+1.12%)
Jul 28, 2020
6.801
6.820
6.718
6.788
717,765
-0.03(-0.47%)
Jul 27, 2020
6.928
6.928
6.795
6.820
854,904
-0.10(-1.47%)
Jul 24, 2020
6.966
6.985
6.877
6.922
881,364
-0.06(-0.91%)
Jul 23, 2020
7.036
7.128
6.934
6.985
1,112,206
-0.04(-0.54%)
Jul 22, 2020
6.896
7.036
6.845
7.023
742,343
+0.15(+2.13%)
Jul 21, 2020
6.801
6.915
6.782
6.877
1,100,218
+0.08(+1.12%)
Jul 20, 2020
6.839
6.839
6.744
6.801
983,388
-0.02(-0.28%)
Jul 17, 2020
6.769
6.836
6.744
6.820
780,987
+0.06(+0.94%)
Jul 16, 2020
6.687
6.807
6.655
6.756
637,036
-0.01(-0.09%)
Jul 15, 2020
6.674
6.769
6.629
6.763
1,055,243
+0.17(+2.60%)
Jul 14, 2020
6.502
6.604
6.445
6.591
1,721,677
+0.10(+1.57%)
Jul 13, 2020
6.528
6.616
6.470
6.490
874,060
+0.04(+0.59%)
Jul 10, 2020
6.331
6.458
6.273
6.451
1,088,253
+0.08(+1.30%)
Jul 09, 2020
6.579
6.588
6.331
6.369
1,552,215
-0.21(-3.19%)
Jul 08, 2020
6.490
6.617
6.483
6.579
975,979
+0.10(+1.57%)
Jul 07, 2020
6.490
6.591
6.407
6.477
1,344,435
-0.09(-1.36%)
Jul 06, 2020
6.795
6.795
6.518
6.566
1,971,574
-0.06(-0.86%)
Jul 02, 2020
6.699
6.731
6.572
6.623
749,835
+0.06(+0.97%)
Jul 01, 2020
6.687
6.744
6.496
6.559
871,480
-0.10(-1.43%)
Jun 30, 2020
6.509
6.709
6.505
6.655
1,198,770
+0.15(+2.25%)
Jun 29, 2020
6.547
6.579
6.407
6.509
806,188
+0.04(+0.69%)
Jun 26, 2020
6.483
6.515
6.369
6.464
980,639
-0.06(-0.88%)
Jun 25, 2020
6.490
6.610
6.439
6.521
772,153
-0.04(-0.68%)
Jun 24, 2020
6.674
6.680
6.388
6.566
1,319,988
-0.15(-2.18%)
Jun 23, 2020
6.871
6.891
6.693
6.712
1,035,974
-0.08(-1.12%)
Jun 22, 2020
6.826
6.826
6.712
6.788
959,930
-0.09(-1.29%)
Jun 19, 2020
7.036
7.062
6.791
6.877
1,571,571
+0.10(+1.50%)
Jun 18, 2020
6.763
6.973
6.725
6.776
999,811
-0.04(-0.56%)
Jun 17, 2020
7.068
7.112
6.782
6.814
1,298,984
-0.20(-2.90%)
Jun 16, 2020
7.182
7.208
6.960
7.017
1,885,374
+0.06(+0.82%)
Jun 15, 2020
6.642
7.062
6.623
6.960
1,408,450
+0.03(+0.37%)
Jun 12, 2020
6.814
6.941
6.680
6.934
1,099,109
+0.39(+6.03%)
Jun 11, 2020
6.699
6.872
6.432
6.540
3,729,416
-0.54(-7.63%)
Jun 10, 2020
7.278
7.284
6.934
7.081
1,870,120
-0.22(-2.96%)
Jun 09, 2020
7.348
7.418
7.220
7.297
1,886,547
-0.22(-2.96%)
Jun 08, 2020
7.437
7.615
7.437
7.519
2,278,557
+0.21(+2.87%)
Jun 05, 2020
7.532
7.602
7.259
7.309
1,532,396
+0.01(+0.17%)
Jun 04, 2020
7.290
7.392
7.138
7.297
1,148,778
-0.08(-1.12%)
Jun 03, 2020
7.316
7.456
7.284
7.379
1,531,992
+0.18(+2.56%)
Jun 02, 2020
7.233
7.278
7.125
7.195
1,743,848
+0.01(+0.09%)
Jun 01, 2020
7.125
7.271
7.081
7.189
947,400
+0.11(+1.53%)
May 29, 2020
7.151
7.220
7.017
7.081
1,571,414
-0.14(-1.94%)
May 28, 2020
7.322
7.418
7.170
7.220
1,197,956
-0.07(-0.96%)
May 27, 2020
7.373
7.494
7.141
7.290
1,327,890
-0.03(-0.35%)
May 26, 2020
7.303
7.487
7.252
7.316
1,657,436
+0.23(+3.23%)
May 22, 2020
7.093
7.214
7.043
7.087
1,013,049
+0.01(+0.09%)
May 21, 2020
7.043
7.208
6.985
7.081
1,117,949
+0.10(+1.36%)
May 20, 2020
7.004
7.068
6.926
6.985
1,090,024
+0.06(+0.92%)
May 19, 2020
6.801
7.043
6.776
6.922
1,357,635
+0.13(+1.97%)
May 18, 2020
6.750
6.852
6.636
6.788
2,324,263
+0.21(+3.19%)
May 15, 2020
6.470
6.642
6.376
6.579
1,315,595
+0.01(+0.19%)
May 14, 2020
6.076
6.572
5.867
6.566
2,519,321
+0.25(+4.03%)
May 13, 2020
6.826
6.826
6.178
6.312
3,367,875
-0.51(-7.54%)
May 12, 2020
6.789
6.870
6.715
6.826
2,579,581
+0.07(+1.00%)
May 11, 2020
6.728
6.802
6.623
6.759
2,338,996
+0.02(+0.27%)
May 08, 2020
6.666
6.848
6.660
6.740
2,010,318
+0.09(+1.39%)
May 07, 2020
6.789
6.845
6.580
6.647
2,627,068
-0.06(-0.83%)
May 06, 2020
6.802
6.845
6.604
6.703
2,051,401
+0.02(+0.28%)
May 05, 2020
6.635
6.931
6.462
6.684
5,269,563
+0.55(+8.95%)
May 04, 2020
5.975
6.166
5.839
6.135
1,664,854
+0.05(+0.81%)
May 01, 2020
6.135
6.147
5.845
6.086
2,678,642
-0.25(-3.90%)
Apr 30, 2020
6.555
6.580
6.289
6.333
1,768,036
-0.28(-4.20%)
Apr 29, 2020
6.468
6.691
6.314
6.610
1,873,832
+0.43(+6.89%)
Apr 28, 2020
6.314
6.401
5.968
6.184
2,379,059
+0.09(+1.52%)
Apr 27, 2020
5.999
6.160
5.802
6.092
2,630,338
+0.41(+7.28%)
Apr 24, 2020
5.462
5.746
5.401
5.678
2,494,751
+0.31(+5.75%)
Apr 23, 2020
5.302
5.471
5.259
5.370
958,395
+0.04(+0.69%)
Apr 22, 2020
5.431
5.454
5.259
5.333
932,390
+0.01(+0.23%)
Apr 21, 2020
5.253
5.438
5.135
5.320
1,304,370
-0.06(-1.15%)
Apr 20, 2020
5.475
5.604
5.314
5.382
1,366,046
-0.16(-2.90%)
Apr 17, 2020
5.709
5.789
5.438
5.543
1,678,019
-0.29(-4.97%)
Apr 16, 2020
5.648
5.746
5.382
5.833
1,553,165
+0.20(+3.50%)
Apr 15, 2020
5.561
5.722
5.364
5.635
1,720,860
-0.15(-2.67%)
Apr 14, 2020
5.944
6.098
5.746
5.789
1,995,250
+0.14(+2.51%)
Apr 13, 2020
5.573
5.722
5.036
5.648
3,494,172
+0.04(+0.66%)
Apr 09, 2020
5.469
6.104
5.431
5.610
3,926,180
+0.41(+7.83%)
Apr 08, 2020
5.104
5.469
4.956
5.203
2,557,644
+0.31(+6.44%)
Apr 07, 2020
4.641
5.154
4.641
4.888
2,661,301
+0.38(+8.49%)
Apr 06, 2020
4.506
4.999
4.370
4.506
2,583,223
+0.41(+9.94%)
Apr 03, 2020
4.259
4.321
3.895
4.098
1,971,434
-0.16(-3.77%)
Apr 02, 2020
4.246
4.432
4.171
4.259
1,565,703
-0.10(-2.40%)
Apr 01, 2020
4.413
4.555
4.222
4.364
1,944,774
-0.35(-7.46%)
Mar 31, 2020
4.938
4.944
4.660
4.716
2,018,710
-0.16(-3.29%)
Mar 30, 2020
5.172
5.172
4.759
4.876
2,177,033
-0.33(-6.40%)
Mar 27, 2020
5.345
5.610
4.962
5.209
2,621,612
-0.14(-2.65%)
Mar 26, 2020
4.808
5.845
4.783
5.351
3,419,462
+0.70(+14.99%)
Mar 25, 2020
4.425
5.481
4.382
4.654
4,760,640
+0.33(+7.71%)
Mar 24, 2020
4.444
4.928
4.321
4.321
2,688,374
+0.12(+2.79%)
Mar 23, 2020
4.648
4.722
3.870
4.203
4,112,555
-0.72(-14.55%)
Mar 20, 2020
5.006
5.697
4.839
4.919
4,991,772
+0.01(+0.25%)
Mar 19, 2020
4.166
5.215
3.345
4.907
5,603,853
+0.62(+14.39%)
Mar 18, 2020
4.876
4.876
3.524
4.290
5,975,394
-0.86(-16.77%)
Mar 17, 2020
5.419
5.499
4.447
5.154
5,982,510
-0.18(-3.36%)
Mar 16, 2020
5.648
5.897
5.308
5.333
4,743,107
-1.19(-18.26%)
Mar 13, 2020
7.030
7.098
6.376
6.524
3,078,016
-0.21(-3.12%)
Mar 12, 2020
6.789
6.874
5.302
6.734
4,501,261
-0.80(-10.57%)
Mar 11, 2020
7.863
7.919
7.413
7.530
1,776,712
-0.52(-6.51%)
Mar 10, 2020
7.993
8.178
7.839
8.055
1,739,722
+0.31(+4.07%)
Mar 09, 2020
8.110
8.129
7.506
7.740
2,767,235
-0.86(-9.98%)
Mar 06, 2020
8.623
8.690
8.434
8.598
2,135,558
-0.21(-2.38%)
Mar 05, 2020
8.709
8.900
8.604
8.808
1,568,717
-0.04(-0.42%)
Mar 04, 2020
8.740
8.879
8.647
8.845
1,343,157
+0.23(+2.65%)
Mar 03, 2020
8.721
9.030
8.592
8.616
2,992,325
-0.07(-0.85%)
Mar 02, 2020
8.227
8.715
8.209
8.690
2,945,500
+0.54(+6.67%)
Feb 28, 2020
8.468
8.567
7.993
8.147
5,750,826
-0.62(-7.04%)
Feb 27, 2020
9.101
9.125
8.590
8.764
3,153,170
-0.44(-4.76%)
Feb 26, 2020
9.017
9.335
9.005
9.203
2,122,808
+0.17(+1.93%)
Feb 25, 2020
9.425
9.455
8.903
9.029
2,542,809
-0.35(-3.77%)
Feb 24, 2020
9.497
9.527
9.287
9.383
2,438,694
-0.22(-2.25%)
Feb 21, 2020
9.515
9.845
9.503
9.599
3,127,073
+0.17(+1.85%)
Feb 20, 2020
9.185
9.437
9.185
9.425
1,636,066
+0.29(+3.22%)
Feb 19, 2020
9.155
9.173
9.120
9.131
778,924
-0.04(-0.46%)
Feb 18, 2020
9.125
9.221
9.125
9.173
1,098,225
+0.01(+0.13%)
Feb 14, 2020
9.161
9.179
9.089
9.161
837,573
+0.01(+0.07%)
Feb 13, 2020
9.065
9.158
9.035
9.155
849,165
+0.07(+0.73%)
Feb 12, 2020
9.101
9.137
9.071
9.089
676,620
-0.01(-0.07%)
Feb 11, 2020
9.071
9.137
9.059
9.095
706,238
+0.02(+0.26%)
Feb 10, 2020
9.077
9.155
9.041
9.071
985,889
+0.03(+0.33%)
Feb 07, 2020
8.951
9.059
8.945
9.041
992,327
+0.08(+0.87%)
Feb 06, 2020
8.849
8.999
8.831
8.963
2,544,962
+0.13(+1.43%)
Feb 05, 2020
8.806
8.842
8.779
8.836
1,192,006
+0.05(+0.55%)
Feb 04, 2020
8.758
8.836
8.746
8.788
1,692,061
+0.08(+0.97%)
Feb 03, 2020
8.674
8.734
8.650
8.704
1,099,003
+0.05(+0.62%)
Jan 31, 2020
8.752
8.782
8.632
8.650
1,116,764
-0.11(-1.30%)
Jan 30, 2020
8.770
8.812
8.734
8.764
870,005
-0.05(-0.61%)
Jan 29, 2020
8.758
8.831
8.722
8.818
1,244,149
+0.07(+0.82%)
Jan 28, 2020
8.650
8.758
8.644
8.746
1,403,533
+0.13(+1.46%)
Jan 27, 2020
8.584
8.662
8.524
8.620
1,467,772
-0.01(-0.14%)
Jan 24, 2020
8.698
8.698
8.578
8.632
667,160
-0.06(-0.69%)
Jan 23, 2020
8.674
8.695
8.632
8.692
636,808
+0.02(+0.21%)
Jan 22, 2020
8.650
8.698
8.638
8.674
795,040
+0.04(+0.49%)
Jan 21, 2020
8.674
8.698
8.581
8.632
1,112,838
-0.02(-0.21%)
Jan 17, 2020
8.650
8.686
8.632
8.650
696,145
+0.02(+0.28%)
Jan 16, 2020
8.632
8.656
8.623
8.626
676,172
+0.02(+0.21%)
Jan 15, 2020
8.548
8.629
8.548
8.608
912,478
+0.07(+0.77%)
Jan 14, 2020
8.494
8.566
8.494
8.542
955,446
+0.05(+0.57%)
Jan 13, 2020
8.428
8.524
8.428
8.494
717,414
+0.07(+0.86%)
Jan 10, 2020
8.410
8.440
8.374
8.422
532,728
+0.01(+0.14%)
Jan 09, 2020
8.404
8.473
8.398
8.410
618,241
+0.02(+0.29%)
Jan 08, 2020
8.398
8.416
8.374
8.386
763,269
-0.02(-0.21%)
Jan 07, 2020
8.428
8.452
8.386
8.404
522,632
-0.01(-0.07%)
Jan 06, 2020
8.428
8.436
8.362
8.410
837,824
-0.04(-0.43%)
Jan 03, 2020
8.404
8.474
8.386
8.446
641,173
+0.00(+0.00%)
Jan 02, 2020
8.458
8.482
8.404
8.446
796,550
+0.03(+0.36%)
Dec 31, 2019
8.446
8.456
8.410
8.416
749,451
-0.03(-0.36%)
Dec 30, 2019
8.464
8.482
8.434
8.446
569,283
-0.02(-0.21%)
Dec 27, 2019
8.506
8.524
8.440
8.464
728,129
-0.04(-0.49%)
Dec 26, 2019
8.488
8.524
8.440
8.506
577,404
+0.05(+0.64%)
Dec 24, 2019
8.488
8.500
8.437
8.452
323,168
-0.01(-0.14%)
Dec 23, 2019
8.548
8.560
8.446
8.464
648,339
-0.06(-0.70%)
Dec 20, 2019
8.518
8.560
8.491
8.524
669,658
+0.01(+0.07%)
Dec 19, 2019
8.506
8.593
8.482
8.518
1,341,908
+0.01(+0.14%)
Dec 18, 2019
8.542
8.560
8.494
8.506
771,678
-0.02(-0.28%)
Dec 17, 2019
8.506
8.560
8.488
8.530
946,731
+0.03(+0.35%)
Dec 16, 2019
8.548
8.566
8.500
8.500
1,003,267
-0.04(-0.42%)
Dec 13, 2019
8.554
8.560
8.473
8.536
609,689
+0.00(+0.00%)
Dec 12, 2019
8.560
8.584
8.512
8.536
516,985
-0.01(-0.14%)
Dec 11, 2019
8.578
8.584
8.518
8.548
599,149
-0.04(-0.49%)
Dec 10, 2019
8.554
8.602
8.512
8.590
815,226
+0.02(+0.28%)
Dec 09, 2019
8.554
8.602
8.530
8.566
731,024
+0.04(+0.42%)
Dec 06, 2019
8.560
8.560
8.506
8.530
1,045,467
+0.01(+0.07%)
Dec 05, 2019
8.560
8.563
8.488
8.524
724,119
-0.02(-0.28%)
Dec 04, 2019
8.578
8.608
8.521
8.548
874,702
+0.01(+0.14%)
Dec 03, 2019
8.524
8.551
8.494
8.536
685,469
-0.02(-0.21%)
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
.