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 (%)
Nov 30, 2015
4.648
4.766
4.644
4.713
1,085,519
+0.08(+1.76%)
Nov 27, 2015
4.631
4.660
4.587
4.631
280,104
+0.00(+0.09%)
Nov 25, 2015
4.595
4.627
4.627
4.627
427,159
+0.02(+0.44%)
Nov 24, 2015
4.550
4.623
4.521
4.607
657,536
+0.06(+1.25%)
Nov 23, 2015
4.493
4.648
4.464
4.550
1,117,502
+0.07(+1.64%)
Nov 20, 2015
4.530
4.550
4.420
4.477
819,832
-0.07(-1.44%)
Nov 19, 2015
4.534
4.583
4.456
4.542
560,983
+0.01(+0.27%)
Nov 18, 2015
4.452
4.589
4.436
4.530
843,964
+0.10(+2.30%)
Nov 17, 2015
4.526
4.554
4.420
4.428
576,032
-0.10(-2.25%)
Nov 16, 2015
4.460
4.550
4.444
4.530
561,558
+0.07(+1.46%)
Nov 13, 2015
4.456
4.477
4.367
4.464
714,319
-0.01(-0.27%)
Nov 12, 2015
4.485
4.510
4.452
4.477
805,874
-0.02(-0.45%)
Nov 11, 2015
4.497
4.548
4.453
4.497
635,681
-0.00(-0.09%)
Nov 10, 2015
4.493
4.596
4.449
4.501
615,745
+0.00(+0.00%)
Nov 09, 2015
4.628
4.628
4.453
4.501
1,012,904
-0.08(-1.82%)
Nov 06, 2015
4.640
4.751
4.517
4.584
1,181,376
+0.11(+2.48%)
Nov 05, 2015
4.481
4.481
4.366
4.473
947,437
+0.00(+0.00%)
Nov 04, 2015
4.493
4.517
4.430
4.473
430,505
-0.02(-0.44%)
Nov 03, 2015
4.449
4.517
4.410
4.493
411,422
+0.06(+1.34%)
Nov 02, 2015
4.410
4.485
4.392
4.434
1,280,551
+0.01(+0.27%)
Oct 30, 2015
4.453
4.493
4.370
4.422
1,002,180
+0.00(+0.00%)
Oct 29, 2015
4.390
4.509
4.382
4.422
1,355,324
+0.04(+0.90%)
Oct 28, 2015
4.291
4.382
4.279
4.382
591,397
+0.10(+2.22%)
Oct 27, 2015
4.350
4.358
4.279
4.287
677,186
-0.08(-1.90%)
Oct 26, 2015
4.422
4.457
4.343
4.370
501,680
-0.06(-1.34%)
Oct 23, 2015
4.406
4.457
4.406
4.430
552,605
+0.03(+0.63%)
Oct 22, 2015
4.374
4.438
4.374
4.402
689,288
+0.06(+1.28%)
Oct 21, 2015
4.370
4.405
4.337
4.346
553,375
-0.01(-0.27%)
Oct 20, 2015
4.335
4.414
4.307
4.358
948,399
+0.04(+0.82%)
Oct 19, 2015
4.204
4.327
4.204
4.323
947,493
+0.10(+2.25%)
Oct 16, 2015
4.148
4.220
4.121
4.228
791,772
+0.10(+2.40%)
Oct 15, 2015
4.164
4.192
4.105
4.129
834,696
-0.02(-0.48%)
Oct 14, 2015
4.117
4.176
4.117
4.148
489,685
+0.02(+0.48%)
Oct 13, 2015
4.152
4.208
4.113
4.129
582,303
-0.04(-1.04%)
Oct 12, 2015
4.228
4.283
4.160
4.172
425,861
-0.06(-1.40%)
Oct 09, 2015
4.303
4.335
4.220
4.232
628,238
-0.08(-1.75%)
Oct 08, 2015
4.295
4.311
4.243
4.307
559,073
+0.01(+0.18%)
Oct 07, 2015
4.275
4.307
4.240
4.299
848,507
+0.04(+1.02%)
Oct 06, 2015
4.208
4.279
4.204
4.255
856,331
+0.03(+0.66%)
Oct 05, 2015
4.081
4.243
4.065
4.228
854,135
+0.17(+4.30%)
Oct 02, 2015
4.077
4.192
4.010
4.053
942,824
-0.08(-2.01%)
Oct 01, 2015
4.006
4.136
3.994
4.136
1,166,275
+0.13(+3.26%)
Sep 30, 2015
4.006
4.069
3.978
4.006
1,584,264
+0.05(+1.20%)
Sep 29, 2015
4.097
4.097
3.919
3.958
2,732,257
-0.14(-3.38%)
Sep 28, 2015
4.315
4.335
4.083
4.097
2,174,781
-0.25(-5.74%)
Sep 25, 2015
4.358
4.414
4.319
4.346
683,278
-0.01(-0.18%)
Sep 24, 2015
4.339
4.446
4.339
4.354
631,120
-0.02(-0.36%)
Sep 23, 2015
4.339
4.382
4.315
4.370
602,244
+0.04(+0.91%)
Sep 22, 2015
4.279
4.354
4.208
4.331
1,655,821
+0.00(+0.00%)
Sep 21, 2015
4.295
4.346
4.279
4.331
520,223
+0.07(+1.58%)
Sep 18, 2015
4.418
4.434
4.251
4.263
2,491,802
-0.19(-4.36%)
Sep 17, 2015
4.481
4.509
4.457
4.457
414,667
-0.04(-0.88%)
Sep 16, 2015
4.461
4.513
4.442
4.497
515,413
+0.05(+1.16%)
Sep 15, 2015
4.457
4.497
4.434
4.446
436,986
-0.01(-0.27%)
Sep 14, 2015
4.481
4.497
4.430
4.457
614,167
-0.03(-0.71%)
Sep 11, 2015
4.477
4.501
4.442
4.489
494,139
-0.02(-0.35%)
Sep 10, 2015
4.469
4.509
4.446
4.505
523,744
+0.02(+0.53%)
Sep 09, 2015
4.537
4.541
4.457
4.481
527,447
-0.02(-0.35%)
Sep 08, 2015
4.541
4.560
4.489
4.497
412,893
+0.01(+0.27%)
Sep 04, 2015
4.449
4.485
4.485
4.485
594,120
-0.02(-0.35%)
Sep 03, 2015
4.414
4.533
4.414
4.501
550,210
+0.06(+1.25%)
Sep 02, 2015
4.453
4.501
4.398
4.446
594,998
+0.02(+0.45%)
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
.