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
)
19.45
+0.09 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2020
9.697
9.697
9.697
719,448
+0.09(+0.91%)
Dec 30, 2020
9.650
9.710
9.586
9.609
719,448
+0.03(+0.28%)
Dec 29, 2020
9.508
9.623
9.448
9.582
1,116,794
+0.07(+0.78%)
Dec 28, 2020
9.576
9.636
9.488
9.508
873,423
+0.01(+0.07%)
Dec 24, 2020
9.623
9.744
9.482
9.502
492,974
-0.13(-1.40%)
Dec 23, 2020
9.636
9.693
9.562
9.636
579,717
+0.04(+0.42%)
Dec 22, 2020
9.603
9.757
9.542
9.596
1,605,453
+0.05(+0.56%)
Dec 21, 2020
9.414
9.670
9.387
9.542
1,003,666
+0.00(+0.00%)
Dec 18, 2020
9.535
9.636
9.455
9.542
2,049,524
-0.03(-0.35%)
Dec 17, 2020
9.562
9.619
9.374
9.576
1,182,087
-0.02(-0.21%)
Dec 16, 2020
9.549
9.629
9.515
9.596
932,202
+0.07(+0.71%)
Dec 15, 2020
9.414
9.549
9.367
9.529
953,112
+0.17(+1.80%)
Dec 14, 2020
9.381
9.461
9.300
9.360
1,031,902
+0.03(+0.36%)
Dec 11, 2020
9.246
9.367
9.213
9.327
594,989
+0.03(+0.36%)
Dec 10, 2020
9.118
9.327
9.112
9.293
1,042,497
+0.09(+0.95%)
Dec 09, 2020
9.334
9.367
9.176
9.206
698,014
-0.07(-0.80%)
Dec 08, 2020
9.213
9.340
9.172
9.280
686,659
+0.05(+0.58%)
Dec 07, 2020
9.360
9.381
9.118
9.226
1,186,538
-0.13(-1.44%)
Dec 04, 2020
9.414
9.482
9.334
9.360
960,668
-0.01(-0.07%)
Dec 03, 2020
9.199
9.408
9.112
9.367
969,516
+0.17(+1.83%)
Dec 02, 2020
9.085
9.280
9.065
9.199
905,977
+0.09(+1.03%)
Dec 01, 2020
9.078
9.129
8.984
9.105
855,475
+0.13(+1.50%)
Nov 30, 2020
9.152
9.179
8.950
8.970
1,132,677
-0.18(-1.98%)
Nov 27, 2020
9.078
9.196
9.078
9.152
674,401
+0.11(+1.19%)
Nov 25, 2020
8.984
9.071
8.917
9.044
608,225
+0.07(+0.75%)
Nov 24, 2020
9.024
9.098
8.896
8.977
1,174,937
+0.14(+1.60%)
Nov 23, 2020
8.728
8.896
8.708
8.836
762,427
+0.17(+1.94%)
Nov 20, 2020
8.701
8.715
8.628
8.668
584,431
-0.06(-0.69%)
Nov 19, 2020
8.587
8.728
8.577
8.728
835,429
+0.17(+2.04%)
Nov 18, 2020
8.715
8.849
8.554
8.554
1,118,241
-0.15(-1.78%)
Nov 17, 2020
8.661
8.728
8.594
8.708
952,121
+0.04(+0.47%)
Nov 16, 2020
8.587
8.796
8.506
8.668
1,602,534
+0.31(+3.70%)
Nov 13, 2020
8.278
8.359
8.231
8.359
864,601
+0.11(+1.39%)
Nov 12, 2020
8.305
8.352
8.204
8.244
1,677,362
-0.09(-1.05%)
Nov 11, 2020
8.110
8.352
8.056
8.332
2,401,244
+0.28(+3.42%)
Nov 10, 2020
7.774
8.083
7.767
8.056
1,290,342
+0.33(+4.26%)
Nov 09, 2020
8.056
8.110
7.557
7.726
2,419,282
+0.06(+0.79%)
Nov 06, 2020
7.962
7.962
7.605
7.666
1,768,165
-0.24(-2.98%)
Nov 05, 2020
7.882
8.006
7.875
7.901
1,912,038
+0.10(+1.26%)
Nov 04, 2020
7.633
7.882
7.444
7.803
1,231,609
+0.12(+1.53%)
Nov 03, 2020
7.607
7.731
7.522
7.686
1,061,299
+0.18(+2.35%)
Nov 02, 2020
7.418
7.650
7.398
7.509
1,119,580
+0.19(+2.59%)
Oct 30, 2020
7.215
7.320
7.078
7.320
1,662,490
+0.01(+0.09%)
Oct 29, 2020
7.248
7.349
7.195
7.313
1,412,059
+0.04(+0.54%)
Oct 28, 2020
7.287
7.392
7.209
7.274
1,215,956
-0.14(-1.85%)
Oct 27, 2020
7.411
7.503
7.359
7.411
873,345
+0.03(+0.35%)
Oct 26, 2020
7.457
7.490
7.287
7.385
752,117
-0.15(-1.99%)
Oct 23, 2020
7.450
7.548
7.418
7.535
517,338
+0.16(+2.13%)
Oct 22, 2020
7.320
7.385
7.241
7.378
741,922
+0.04(+0.53%)
Oct 21, 2020
7.398
7.421
7.326
7.339
661,542
-0.06(-0.79%)
Oct 20, 2020
7.457
7.457
7.359
7.398
823,735
-0.01(-0.09%)
Oct 19, 2020
7.601
7.633
7.398
7.405
1,067,626
-0.20(-2.58%)
Oct 16, 2020
7.692
7.738
7.601
7.601
720,540
-0.13(-1.69%)
Oct 15, 2020
7.738
7.803
7.725
7.731
554,363
-0.07(-0.92%)
Oct 14, 2020
7.764
7.836
7.738
7.803
742,791
+0.04(+0.51%)
Oct 13, 2020
7.777
7.823
7.738
7.764
608,096
-0.05(-0.67%)
Oct 12, 2020
7.921
7.940
7.744
7.816
792,843
-0.05(-0.66%)
Oct 09, 2020
7.875
7.915
7.823
7.869
816,173
-0.01(-0.08%)
Oct 08, 2020
7.731
7.882
7.712
7.875
1,091,533
+0.16(+2.12%)
Oct 07, 2020
7.771
7.793
7.679
7.712
703,867
+0.02(+0.25%)
Oct 06, 2020
7.842
7.842
7.669
7.692
986,304
-0.09(-1.18%)
Oct 05, 2020
7.744
7.813
7.731
7.784
1,009,030
+0.10(+1.28%)
Oct 02, 2020
7.653
7.744
7.405
7.686
1,195,493
-0.07(-0.84%)
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
.