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 (%)
Feb 28, 2018
6.007
6.042
5.938
5.938
1,037,100
-0.06(-0.99%)
Feb 27, 2018
6.046
6.076
5.992
5.997
776,460
-0.05(-0.82%)
Feb 26, 2018
6.061
6.115
6.007
6.046
986,694
-0.02(-0.41%)
Feb 23, 2018
6.120
6.120
5.978
6.071
1,090,949
-0.04(-0.73%)
Feb 22, 2018
6.135
6.145
6.066
6.115
627,890
-0.01(-0.16%)
Feb 21, 2018
6.135
6.199
6.125
6.125
484,269
+0.01(+0.24%)
Feb 20, 2018
6.204
6.220
6.086
6.111
486,462
-0.10(-1.67%)
Feb 16, 2018
6.214
6.214
6.214
0
+0.08(+1.37%)
Feb 15, 2018
6.204
6.204
6.078
6.130
701,360
-0.06(-0.96%)
Feb 14, 2018
6.180
6.239
6.098
6.189
860,556
-0.00(-0.08%)
Feb 13, 2018
5.997
6.209
5.992
6.194
727,164
+0.08(+1.29%)
Feb 12, 2018
6.111
6.155
6.078
6.115
907,680
+0.03(+0.57%)
Feb 09, 2018
6.239
6.253
6.032
6.081
886,995
-0.11(-1.75%)
Feb 08, 2018
6.308
6.337
6.184
6.189
646,819
-0.10(-1.64%)
Feb 07, 2018
6.406
6.406
6.248
6.293
1,639,204
+0.11(+1.75%)
Feb 06, 2018
5.938
6.250
5.938
6.184
1,123,600
+0.14(+2.37%)
Feb 05, 2018
6.184
6.209
5.849
6.042
2,087,804
-0.21(-3.31%)
Feb 02, 2018
6.317
6.357
6.224
6.248
867,756
-0.14(-2.24%)
Feb 01, 2018
6.253
6.391
6.248
6.391
581,912
+0.14(+2.29%)
Jan 31, 2018
6.382
6.386
6.234
6.248
866,637
-0.09(-1.48%)
Jan 30, 2018
6.411
6.421
6.330
6.342
523,156
-0.08(-1.23%)
Jan 29, 2018
6.455
6.455
6.406
6.421
504,763
-0.03(-0.53%)
Jan 26, 2018
6.455
6.490
6.416
6.455
753,229
+0.00(+0.08%)
Jan 25, 2018
6.505
6.520
6.495
6.451
618,297
-0.04(-0.61%)
Jan 24, 2018
6.524
6.534
6.480
6.490
530,206
-0.01(-0.23%)
Jan 23, 2018
6.500
6.539
6.475
6.505
601,314
+0.01(+0.23%)
Jan 22, 2018
6.460
6.505
6.446
6.490
653,126
+0.03(+0.53%)
Jan 19, 2018
6.455
6.480
6.417
6.455
724,072
+0.00(+0.00%)
Jan 18, 2018
6.455
6.490
6.436
6.455
636,833
+0.02(+0.31%)
Jan 17, 2018
6.431
6.465
6.421
6.436
670,442
-0.00(-0.08%)
Jan 16, 2018
6.406
6.465
6.367
6.441
1,085,945
+0.03(+0.54%)
Jan 12, 2018
6.406
6.406
6.406
0
-0.01(-0.23%)
Jan 11, 2018
6.372
6.431
6.337
6.421
645,514
+0.05(+0.77%)
Jan 10, 2018
6.446
6.446
6.362
6.372
572,829
-0.05(-0.84%)
Jan 09, 2018
6.455
6.470
6.391
6.426
719,593
-0.01(-0.23%)
Jan 08, 2018
6.406
6.470
6.357
6.441
835,149
+0.04(+0.62%)
Jan 05, 2018
6.406
6.436
6.367
6.401
802,526
+0.01(+0.15%)
Jan 04, 2018
6.470
6.500
6.391
6.391
735,572
-0.06(-0.92%)
Jan 03, 2018
6.584
6.584
6.446
6.451
874,580
-0.08(-1.21%)
Jan 02, 2018
6.455
6.593
6.436
6.529
759,195
+0.06(+0.99%)
Dec 29, 2017
6.465
6.465
6.465
0
+0.02(+0.31%)
Dec 28, 2017
6.480
6.485
6.389
6.446
825,532
-0.01(-0.23%)
Dec 27, 2017
6.357
6.490
6.342
6.460
1,015,845
+0.09(+1.39%)
Dec 26, 2017
6.386
6.421
6.342
6.372
922,439
-0.01(-0.15%)
Dec 22, 2017
6.411
6.411
6.337
6.382
542,477
-0.02(-0.31%)
Dec 21, 2017
6.372
6.421
6.357
6.401
559,119
+0.03(+0.54%)
Dec 20, 2017
6.327
6.401
6.317
6.367
1,030,099
+0.09(+1.49%)
Dec 19, 2017
6.416
6.475
6.258
6.273
2,117,121
-0.13(-2.08%)
Dec 18, 2017
6.391
6.520
6.391
6.406
800,416
+0.00(+0.08%)
Dec 15, 2017
6.436
6.465
6.382
6.401
853,273
-0.03(-0.54%)
Dec 14, 2017
6.455
6.515
6.386
6.436
712,476
-0.02(-0.31%)
Dec 13, 2017
6.431
6.490
6.391
6.455
1,033,057
+0.00(+0.08%)
Dec 12, 2017
6.505
6.534
6.451
6.451
510,232
-0.08(-1.21%)
Dec 11, 2017
6.534
6.555
6.495
6.529
526,898
-0.04(-0.67%)
Dec 08, 2017
6.446
6.593
6.436
6.574
555,523
+0.12(+1.83%)
Dec 07, 2017
6.436
6.470
6.411
6.455
672,471
-0.00(-0.08%)
Dec 06, 2017
6.426
6.549
6.421
6.460
872,023
+0.00(+0.08%)
Dec 05, 2017
6.524
6.524
6.416
6.455
828,878
-0.09(-1.36%)
Dec 04, 2017
6.648
6.653
6.527
6.544
634,698
-0.05(-0.82%)
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
.