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, 2018
6.670
6.698
6.621
6.627
504,429
-0.06(-0.90%)
Nov 29, 2018
6.665
6.720
6.665
6.687
675,631
+0.00(+0.00%)
Nov 28, 2018
6.583
6.698
6.562
6.687
915,755
+0.10(+1.49%)
Nov 27, 2018
6.611
6.643
6.567
6.589
732,336
-0.03(-0.41%)
Nov 26, 2018
6.681
6.725
6.605
6.616
856,779
-0.06(-0.90%)
Nov 23, 2018
6.611
6.687
6.589
6.676
389,194
+0.05(+0.74%)
Nov 21, 2018
6.627
6.627
6.627
0
+0.02(+0.33%)
Nov 20, 2018
6.632
6.665
6.578
6.605
1,547,549
-0.06(-0.90%)
Nov 19, 2018
6.676
6.725
6.654
6.665
1,578,820
-0.02(-0.24%)
Nov 16, 2018
6.692
6.749
6.676
6.681
1,081,890
-0.03(-0.41%)
Nov 15, 2018
6.720
6.802
6.687
6.709
1,153,196
-0.04(-0.57%)
Nov 14, 2018
6.747
6.801
6.730
6.747
1,120,602
+0.07(+0.98%)
Nov 13, 2018
6.714
6.741
6.649
6.681
1,056,415
-0.01(-0.16%)
Nov 12, 2018
6.763
6.785
6.687
6.692
949,256
-0.07(-1.05%)
Nov 09, 2018
6.709
6.763
6.709
6.763
887,935
+0.04(+0.57%)
Nov 08, 2018
6.747
6.872
6.706
6.725
1,321,893
+0.00(+0.00%)
Nov 07, 2018
6.741
6.783
6.693
6.725
1,760,279
+0.01(+0.16%)
Nov 06, 2018
6.741
6.794
6.704
6.714
1,156,761
+0.01(+0.16%)
Nov 05, 2018
6.635
6.751
6.619
6.704
2,222,911
+0.09(+1.36%)
Nov 02, 2018
6.762
6.810
6.608
6.613
1,810,739
-0.05(-0.72%)
Nov 01, 2018
6.624
6.667
6.613
6.661
1,139,784
+0.01(+0.16%)
Oct 31, 2018
6.598
6.720
6.587
6.651
1,511,583
+0.08(+1.29%)
Oct 30, 2018
6.587
6.629
6.513
6.566
1,152,847
+0.02(+0.24%)
Oct 29, 2018
6.651
6.678
6.518
6.550
1,018,462
-0.04(-0.64%)
Oct 26, 2018
6.629
6.651
6.571
6.592
873,435
-0.04(-0.64%)
Oct 25, 2018
6.613
6.704
6.613
6.635
1,057,265
+0.05(+0.81%)
Oct 24, 2018
6.714
6.741
6.582
6.582
763,084
-0.13(-1.90%)
Oct 23, 2018
6.714
6.736
6.645
6.709
722,545
-0.04(-0.55%)
Oct 22, 2018
6.820
6.842
6.746
6.746
541,070
-0.05(-0.70%)
Oct 19, 2018
6.741
6.799
6.725
6.794
829,914
+0.04(+0.55%)
Oct 18, 2018
6.773
6.791
6.730
6.757
405,904
+0.01(+0.08%)
Oct 17, 2018
6.773
6.780
6.746
6.751
483,113
-0.04(-0.55%)
Oct 16, 2018
6.810
6.868
6.778
6.789
596,976
+0.00(+0.00%)
Oct 15, 2018
6.746
6.799
6.736
6.789
469,220
+0.06(+0.95%)
Oct 12, 2018
6.773
6.783
6.704
6.725
842,725
+0.02(+0.24%)
Oct 11, 2018
6.783
6.810
6.709
6.709
986,689
-0.08(-1.25%)
Oct 10, 2018
6.900
6.916
6.783
6.794
545,022
-0.10(-1.46%)
Oct 09, 2018
6.847
6.895
6.847
6.895
604,999
+0.03(+0.46%)
Oct 08, 2018
6.953
6.964
6.852
6.863
716,090
-0.11(-1.60%)
Oct 05, 2018
6.974
6.985
6.943
6.974
405,254
+0.01(+0.15%)
Oct 04, 2018
7.049
7.054
6.916
6.964
917,530
-0.08(-1.20%)
Oct 03, 2018
7.043
7.054
7.017
7.049
353,383
+0.02(+0.23%)
Oct 02, 2018
7.001
7.059
7.001
7.033
370,804
+0.02(+0.23%)
Oct 01, 2018
7.001
7.038
6.985
7.017
505,665
+0.03(+0.46%)
Sep 28, 2018
6.996
7.022
6.985
6.985
558,802
-0.02(-0.23%)
Sep 27, 2018
7.033
7.038
6.996
7.001
557,628
-0.02(-0.23%)
Sep 26, 2018
7.043
7.049
7.012
7.017
520,391
-0.02(-0.23%)
Sep 25, 2018
7.043
7.065
7.022
7.033
444,549
-0.02(-0.23%)
Sep 24, 2018
7.065
7.070
7.038
7.049
475,703
-0.01(-0.08%)
Sep 21, 2018
7.033
7.059
7.009
7.054
701,988
+0.03(+0.38%)
Sep 20, 2018
7.054
7.054
6.996
7.027
529,208
+0.04(+0.53%)
Sep 19, 2018
7.049
7.054
6.985
6.990
560,036
-0.03(-0.45%)
Sep 18, 2018
6.996
7.027
6.937
7.022
775,818
+0.04(+0.61%)
Sep 17, 2018
6.990
6.990
6.943
6.980
567,292
-0.01(-0.08%)
Sep 14, 2018
7.033
7.033
6.977
6.985
600,439
-0.05(-0.75%)
Sep 13, 2018
7.006
7.057
6.996
7.038
771,172
+0.04(+0.53%)
Sep 12, 2018
6.958
7.006
6.905
7.001
1,155,046
+0.03(+0.46%)
Sep 11, 2018
6.964
6.980
6.953
6.969
906,070
-0.01(-0.15%)
Sep 10, 2018
7.033
7.059
6.969
6.980
1,028,941
-0.05(-0.75%)
Sep 07, 2018
7.112
7.115
7.017
7.033
989,302
-0.07(-1.05%)
Sep 06, 2018
7.150
7.171
7.070
7.107
1,072,092
-0.04(-0.59%)
Sep 05, 2018
7.171
7.181
7.134
7.150
597,272
-0.02(-0.22%)
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
.