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
)
19.77
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2012
3.632
3.719
3.602
3.712
781,240
+0.08(+2.30%)
Dec 28, 2012
3.602
3.646
3.599
3.629
373,459
+0.00(+0.09%)
Dec 27, 2012
3.669
3.702
3.569
3.626
456,175
-0.04(-1.00%)
Dec 26, 2012
3.686
3.719
3.636
3.662
396,274
-0.03(-0.81%)
Dec 24, 2012
3.682
3.756
3.652
3.692
253,649
-0.00(-0.09%)
Dec 21, 2012
3.669
3.762
3.666
3.696
1,454,528
-0.03(-0.89%)
Dec 20, 2012
3.702
3.736
3.699
3.729
708,715
+0.03(+0.81%)
Dec 19, 2012
3.629
3.716
3.629
3.699
845,113
+0.07(+1.93%)
Dec 18, 2012
3.552
3.629
3.539
3.629
673,716
+0.07(+2.06%)
Dec 17, 2012
3.532
3.569
3.509
3.556
528,293
+0.02(+0.66%)
Dec 14, 2012
3.506
3.546
3.506
3.532
546,593
+0.01(+0.19%)
Dec 13, 2012
3.506
3.536
3.502
3.526
360,493
+0.01(+0.38%)
Dec 12, 2012
3.519
3.519
3.472
3.512
576,468
-0.01(-0.28%)
Dec 11, 2012
3.519
3.569
3.503
3.522
723,471
+0.01(+0.28%)
Dec 10, 2012
3.479
3.526
3.469
3.512
400,118
+0.03(+0.77%)
Dec 07, 2012
3.549
3.549
3.466
3.486
654,252
-0.05(-1.51%)
Dec 06, 2012
3.532
3.542
3.492
3.539
542,078
+0.01(+0.19%)
Dec 05, 2012
3.566
3.576
3.519
3.532
614,864
-0.04(-1.03%)
Dec 04, 2012
3.576
3.582
3.549
3.569
346,027
-0.02(-0.47%)
Nov 30, 2012
3.572
3.596
3.542
3.586
920,646
+0.03(+0.84%)
Nov 29, 2012
3.552
3.611
3.539
3.556
939,971
+0.01(+0.28%)
Nov 28, 2012
3.519
3.552
3.486
3.546
548,389
+0.00(+0.00%)
Nov 27, 2012
3.536
3.569
3.522
3.546
510,371
+0.01(+0.38%)
Nov 26, 2012
3.552
3.566
3.509
3.532
387,361
-0.02(-0.56%)
Nov 23, 2012
3.536
3.569
3.506
3.552
382,135
+0.03(+0.85%)
Nov 21, 2012
3.506
3.586
3.486
3.522
663,633
+0.04(+1.15%)
Nov 20, 2012
3.542
3.542
3.466
3.482
502,992
-0.06(-1.60%)
Nov 19, 2012
3.499
3.539
3.479
3.539
633,959
+0.07(+2.12%)
Nov 16, 2012
3.356
3.477
3.336
3.466
1,360,359
+0.11(+3.38%)
Nov 15, 2012
3.366
3.379
3.326
3.352
1,438,167
-0.03(-0.79%)
Nov 14, 2012
3.419
3.469
3.369
3.379
2,187,167
-0.04(-1.17%)
Nov 13, 2012
3.359
3.469
3.359
3.419
1,207,735
+0.03(+0.99%)
Nov 12, 2012
3.386
3.402
3.356
3.386
821,399
+0.03(+1.00%)
Nov 09, 2012
3.326
3.366
3.102
3.352
1,718,325
-0.01(-0.30%)
Nov 08, 2012
3.476
3.506
3.362
3.362
1,191,711
-0.11(-3.08%)
Nov 07, 2012
3.516
3.552
3.422
3.469
1,116,700
-0.07(-1.89%)
Nov 06, 2012
3.586
3.622
3.509
3.536
726,655
-0.03(-0.84%)
Nov 05, 2012
3.592
3.616
3.539
3.566
732,492
-0.01(-0.37%)
Nov 02, 2012
3.342
3.609
3.342
3.579
1,156,763
-0.01(-0.19%)
Nov 01, 2012
3.619
3.682
3.586
3.586
1,023,014
-0.02(-0.46%)
Oct 31, 2012
3.646
3.662
3.601
3.602
1,410,217
-0.02(-0.64%)
Oct 26, 2012
3.642
3.626
3.626
3.626
443,110
-0.01(-0.18%)
Oct 25, 2012
3.626
3.639
3.602
3.632
666,358
+0.03(+0.83%)
Oct 24, 2012
3.689
3.709
3.556
3.602
837,954
+0.07(+2.08%)
Oct 23, 2012
3.519
3.592
3.499
3.529
1,243,103
-0.06(-1.58%)
Oct 19, 2012
3.609
3.619
3.556
3.586
789,356
-0.05(-1.47%)
Oct 18, 2012
3.652
3.659
3.636
3.639
317,633
-0.01(-0.37%)
Oct 17, 2012
3.616
3.669
3.616
3.652
390,692
+0.01(+0.27%)
Oct 16, 2012
3.569
3.656
3.569
3.642
559,134
+0.07(+2.06%)
Oct 15, 2012
3.609
3.612
3.546
3.569
848,747
-0.04(-1.02%)
Oct 12, 2012
3.646
3.656
3.602
3.606
505,250
-0.05(-1.37%)
Oct 11, 2012
3.656
3.676
3.646
3.656
475,629
+0.01(+0.27%)
Oct 10, 2012
3.636
3.682
3.636
3.646
568,410
+0.00(+0.09%)
Oct 09, 2012
3.689
3.696
3.639
3.642
672,130
-0.05(-1.27%)
Oct 08, 2012
3.696
3.702
3.676
3.689
612,490
+0.00(+0.00%)
Oct 05, 2012
3.712
3.712
3.679
3.689
706,442
-0.01(-0.27%)
Oct 04, 2012
3.696
3.699
3.679
3.699
537,902
+0.02(+0.45%)
Oct 03, 2012
3.702
3.702
3.672
3.682
722,152
-0.01(-0.36%)
Oct 02, 2012
3.709
3.709
3.669
3.696
843,201
+0.01(+0.27%)
Oct 01, 2012
3.682
3.702
3.669
3.686
1,072,407
+0.01(+0.36%)
Sep 28, 2012
3.662
3.689
3.622
3.672
4,492,353
-0.14(-3.59%)
Sep 27, 2012
3.752
3.822
3.742
3.809
796,021
+0.06(+1.51%)
Sep 26, 2012
3.782
3.819
3.742
3.752
566,446
-0.03(-0.71%)
Sep 25, 2012
3.829
3.836
3.766
3.779
995,192
-0.03(-0.70%)
Sep 24, 2012
3.786
3.816
3.783
3.806
607,393
+0.01(+0.18%)
Sep 21, 2012
3.792
3.819
3.779
3.799
1,185,085
+0.04(+1.15%)
Sep 20, 2012
3.766
3.786
3.742
3.756
905,425
-0.02(-0.44%)
Sep 19, 2012
3.759
3.796
3.739
3.772
812,807
+0.02(+0.53%)
Sep 18, 2012
3.856
3.856
3.729
3.752
1,071,103
-0.09(-2.43%)
Sep 17, 2012
3.836
3.846
3.816
3.846
528,116
+0.00(+0.09%)
Sep 14, 2012
3.816
3.848
3.816
3.843
1,716,592
+0.04(+0.96%)
Sep 13, 2012
3.819
3.819
3.756
3.806
909,089
-0.00(-0.09%)
Sep 12, 2012
3.746
3.819
3.746
3.809
694,474
+0.07(+1.78%)
Sep 11, 2012
3.799
3.812
3.712
3.742
1,135,126
-0.04(-1.15%)
Sep 10, 2012
3.816
3.816
3.776
3.786
649,626
-0.01(-0.18%)
Sep 07, 2012
3.816
3.819
3.786
3.792
465,586
-0.01(-0.18%)
Sep 06, 2012
3.736
3.802
3.729
3.799
917,849
+0.08(+2.06%)
Sep 05, 2012
3.756
3.769
3.719
3.722
677,097
-0.02(-0.53%)
Sep 04, 2012
3.742
3.766
3.676
3.742
1,064,267
+0.01(+0.27%)
Aug 31, 2012
3.759
3.763
3.719
3.732
743,918
-0.01(-0.27%)
Aug 30, 2012
3.809
3.809
3.739
3.742
552,721
-0.06(-1.67%)
Aug 29, 2012
3.766
3.816
3.766
3.806
572,862
+0.04(+1.06%)
Aug 27, 2012
3.796
3.809
3.752
3.766
685,768
-0.02(-0.44%)
Aug 24, 2012
3.732
3.802
3.719
3.782
769,458
+0.07(+1.89%)
Aug 23, 2012
3.732
3.752
3.676
3.712
698,378
-0.02(-0.45%)
Aug 22, 2012
3.752
3.776
3.716
3.729
725,015
-0.03(-0.71%)
Aug 21, 2012
3.772
3.819
3.744
3.756
681,987
-0.01(-0.27%)
Aug 20, 2012
3.736
3.796
3.732
3.766
427,757
+0.01(+0.27%)
Aug 17, 2012
3.756
3.766
3.722
3.756
722,895
-0.01(-0.27%)
Aug 16, 2012
3.742
3.792
3.722
3.766
507,756
+0.03(+0.89%)
Aug 15, 2012
3.652
3.752
3.652
3.732
476,028
-0.06(-1.50%)
Aug 14, 2012
3.819
3.826
3.782
3.789
736,000
+0.00(+0.00%)
Aug 13, 2012
3.812
3.819
3.739
3.789
716,423
-0.02(-0.44%)
Aug 10, 2012
3.769
3.822
3.759
3.806
512,076
+0.03(+0.71%)
Aug 09, 2012
3.732
3.789
3.732
3.779
677,562
+0.06(+1.52%)
Aug 08, 2012
3.699
3.734
3.689
3.722
485,025
+0.02(+0.63%)
Aug 07, 2012
3.699
3.719
3.666
3.699
704,449
+0.02(+0.45%)
Aug 06, 2012
3.676
3.719
3.646
3.682
790,420
+0.02(+0.46%)
Aug 03, 2012
3.752
3.786
3.629
3.666
2,109,932
-0.08(-2.14%)
Aug 02, 2012
3.676
3.836
3.669
3.746
846,232
+0.05(+1.45%)
Aug 01, 2012
3.756
3.849
3.686
3.692
1,132,625
-0.05(-1.42%)
Jul 31, 2012
3.752
3.812
3.746
3.746
881,935
-0.01(-0.27%)
Jul 30, 2012
3.762
3.802
3.726
3.756
793,844
-0.08(-2.00%)
Jul 27, 2012
3.756
3.853
3.756
3.833
772,513
+0.11(+3.05%)
Jul 26, 2012
3.752
3.782
3.699
3.719
522,576
-0.02(-0.45%)
Jul 25, 2012
3.762
3.762
3.716
3.736
432,481
+0.00(+0.00%)
Jul 24, 2012
3.746
3.766
3.699
3.736
500,525
+0.01(+0.36%)
Jul 23, 2012
3.709
3.754
3.679
3.722
551,492
-0.03(-0.89%)
Jul 20, 2012
3.769
3.769
3.729
3.756
486,830
-0.03(-0.79%)
Jul 19, 2012
3.799
3.816
3.762
3.786
465,934
-0.01(-0.18%)
Jul 18, 2012
3.759
3.799
3.746
3.792
668,031
+0.03(+0.80%)
Jul 17, 2012
3.833
3.833
3.682
3.762
645,903
-0.04(-0.97%)
Jul 16, 2012
3.812
3.822
3.776
3.799
380,328
-0.01(-0.18%)
Jul 13, 2012
3.799
3.836
3.792
3.806
454,649
+0.02(+0.44%)
Jul 12, 2012
3.736
3.812
3.716
3.789
509,255
+0.02(+0.62%)
Jul 11, 2012
3.816
3.836
3.752
3.766
572,706
-0.04(-0.96%)
Jul 10, 2012
3.826
3.848
3.762
3.802
647,090
-0.01(-0.35%)
Jul 09, 2012
3.779
3.859
3.772
3.816
699,181
+0.04(+1.06%)
Jul 06, 2012
3.776
3.812
3.769
3.776
547,129
-0.03(-0.79%)
Jul 05, 2012
3.796
3.866
3.786
3.806
509,873
+0.00(+0.09%)
Jul 03, 2012
3.849
3.849
3.779
3.802
542,884
-0.06(-1.47%)
Jul 02, 2012
3.776
3.859
3.756
3.859
618,312
+0.08(+2.03%)
Jun 29, 2012
3.779
3.826
3.752
3.782
936,569
+0.04(+0.98%)
Jun 28, 2012
3.712
3.756
3.689
3.746
935,846
+0.05(+1.35%)
Jun 27, 2012
3.596
3.736
3.596
3.696
630,661
+0.09(+2.59%)
Jun 26, 2012
3.612
3.652
3.602
3.602
617,278
-0.01(-0.28%)
Jun 25, 2012
3.586
3.621
3.579
3.612
406,599
-0.01(-0.28%)
Jun 22, 2012
3.556
3.626
3.539
3.622
1,357,427
+0.09(+2.65%)
Jun 21, 2012
3.619
3.622
3.512
3.529
1,011,328
-0.09(-2.58%)
Jun 20, 2012
3.702
3.702
3.599
3.622
783,666
-0.08(-2.07%)
Jun 19, 2012
3.626
3.706
3.602
3.699
800,065
+0.10(+2.88%)
Jun 18, 2012
3.602
3.619
3.566
3.596
587,726
-0.02(-0.46%)
Jun 15, 2012
3.642
3.656
3.602
3.612
1,050,635
-0.04(-1.01%)
Jun 14, 2012
3.569
3.649
3.566
3.649
431,555
+0.08(+2.34%)
Jun 13, 2012
3.622
3.662
3.552
3.566
906,324
-0.06(-1.66%)
Jun 12, 2012
3.612
3.686
3.606
3.626
1,104,285
+0.03(+0.93%)
Jun 11, 2012
3.649
3.659
3.589
3.592
878,017
-0.03(-0.74%)
Jun 08, 2012
3.569
3.642
3.569
3.619
685,492
+0.03(+0.93%)
Jun 07, 2012
3.619
3.636
3.569
3.586
691,215
+0.01(+0.28%)
Jun 06, 2012
3.486
3.576
3.469
3.576
767,425
+0.11(+3.08%)
Jun 05, 2012
3.436
3.485
3.419
3.469
498,681
+0.02(+0.58%)
Jun 04, 2012
3.479
3.499
3.402
3.449
783,327
-0.03(-0.86%)
Jun 01, 2012
3.472
3.506
3.439
3.479
890,174
-0.04(-1.23%)
May 31, 2012
3.526
3.539
3.469
3.522
748,712
-0.01(-0.28%)
May 30, 2012
3.512
3.546
3.498
3.532
644,380
-0.00(-0.09%)
May 29, 2012
3.552
3.589
3.506
3.536
583,831
+0.02(+0.57%)
May 25, 2012
3.522
3.556
3.506
3.516
586,284
+0.01(+0.29%)
May 24, 2012
3.562
3.562
3.456
3.506
670,799
-0.04(-1.04%)
May 23, 2012
3.452
3.549
3.419
3.542
1,221,244
+0.06(+1.72%)
May 22, 2012
3.436
3.649
3.429
3.482
1,344,062
+0.03(+0.97%)
May 21, 2012
3.429
3.456
3.322
3.449
1,391,134
+0.04(+1.27%)
May 18, 2012
3.606
3.606
3.342
3.406
2,424,033
-0.18(-4.93%)
May 17, 2012
3.642
3.676
3.562
3.582
1,111,768
-0.06(-1.65%)
May 16, 2012
3.686
3.724
3.606
3.642
1,201,880
-0.09(-2.33%)
May 15, 2012
3.712
3.799
3.682
3.729
1,433,493
+0.03(+0.81%)
May 14, 2012
3.672
3.765
3.672
3.699
1,248,416
-0.00(-0.09%)
May 11, 2012
3.706
3.741
3.686
3.702
787,497
-0.01(-0.18%)
May 10, 2012
3.696
3.762
3.649
3.709
1,108,440
+0.05(+1.27%)
May 09, 2012
3.802
3.829
3.636
3.662
1,916,070
-0.16(-4.19%)
May 08, 2012
3.809
3.836
3.766
3.822
1,173,612
-0.01(-0.35%)
May 07, 2012
3.756
3.859
3.756
3.836
743,690
+0.08(+2.22%)
May 04, 2012
3.786
3.816
3.742
3.752
1,209,639
-0.01(-0.35%)
May 03, 2012
3.833
3.865
3.756
3.766
1,103,526
-0.05(-1.22%)
May 02, 2012
3.752
3.833
3.752
3.812
878,359
+0.06(+1.51%)
May 01, 2012
3.819
3.846
3.752
3.756
770,723
-0.05(-1.31%)
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
.