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
)
19.57
-0.03 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 28, 2013
4.129
4.129
4.072
4.089
3,149,244
-0.03(-0.73%)
Mar 27, 2013
4.102
4.127
4.057
4.119
1,495,959
+0.00(+0.00%)
Mar 26, 2013
4.079
4.122
4.056
4.119
1,435,026
+0.04(+1.06%)
Mar 25, 2013
4.106
4.122
4.032
4.076
1,220,034
-0.01(-0.33%)
Mar 22, 2013
4.059
4.089
4.046
4.089
1,460,952
+0.03(+0.82%)
Mar 21, 2013
4.049
4.089
4.049
4.056
729,493
-0.00(-0.08%)
Mar 20, 2013
4.072
4.099
4.036
4.059
1,262,353
-0.01(-0.16%)
Mar 19, 2013
4.102
4.119
4.059
4.066
1,885,868
-0.01(-0.33%)
Mar 18, 2013
4.079
4.109
4.076
4.079
1,012,474
-0.02(-0.41%)
Mar 15, 2013
4.132
4.132
4.092
4.096
1,795,980
-0.03(-0.73%)
Mar 14, 2013
4.106
4.132
4.089
4.126
1,391,829
+0.02(+0.57%)
Mar 13, 2013
4.106
4.116
4.076
4.102
1,325,956
-0.00(-0.08%)
Mar 12, 2013
4.096
4.122
4.086
4.106
1,778,574
-0.00(-0.08%)
Mar 11, 2013
4.096
4.136
4.079
4.109
2,856,829
-0.01(-0.24%)
Mar 08, 2013
4.032
4.132
4.026
4.119
16,914,496
-0.06(-1.44%)
Mar 07, 2013
4.202
4.216
4.149
4.179
1,363,635
-0.06(-1.49%)
Mar 06, 2013
4.306
4.306
4.216
4.243
1,221,352
-0.04(-1.01%)
Mar 05, 2013
4.276
4.296
4.226
4.286
1,263,887
+0.04(+0.94%)
Mar 04, 2013
4.232
4.259
4.179
4.246
1,325,401
+0.03(+0.63%)
Mar 01, 2013
4.176
4.273
4.126
4.219
1,845,095
+0.04(+0.88%)
Feb 28, 2013
4.126
4.202
4.119
4.182
855,146
+0.03(+0.80%)
Feb 27, 2013
4.116
4.186
4.109
4.149
777,292
+0.03(+0.81%)
Feb 26, 2013
4.102
4.132
4.046
4.116
776,507
-0.06(-1.44%)
Feb 22, 2013
4.129
4.176
4.092
4.176
848,912
+0.07(+1.62%)
Feb 21, 2013
4.132
4.162
4.057
4.109
1,324,383
-0.02(-0.57%)
Feb 20, 2013
4.136
4.253
4.132
4.132
1,141,129
-0.02(-0.48%)
Feb 19, 2013
4.122
4.189
4.116
4.152
1,305,404
+0.05(+1.14%)
Feb 15, 2013
4.226
4.239
4.089
4.106
1,375,702
-0.12(-2.77%)
Feb 14, 2013
4.156
4.226
4.156
4.222
707,926
+0.05(+1.12%)
Feb 13, 2013
4.169
4.206
4.122
4.176
777,388
+0.02(+0.56%)
Feb 12, 2013
4.119
4.166
4.092
4.152
720,676
+0.05(+1.22%)
Feb 11, 2013
4.132
4.162
4.099
4.102
580,949
-0.02(-0.57%)
Feb 08, 2013
4.106
4.156
4.069
4.126
662,967
+0.03(+0.82%)
Feb 07, 2013
4.102
4.106
4.049
4.092
709,163
-0.00(-0.08%)
Feb 06, 2013
4.086
4.096
4.059
4.096
819,408
+0.05(+1.15%)
Feb 04, 2013
4.089
4.109
4.046
4.049
828,725
-0.05(-1.30%)
Feb 01, 2013
4.082
4.116
4.079
4.102
1,079,456
+0.02(+0.49%)
Jan 31, 2013
3.992
4.112
3.989
4.082
1,423,924
+0.10(+2.60%)
Jan 30, 2013
4.049
4.049
3.965
3.979
1,141,006
-0.08(-1.89%)
Jan 29, 2013
3.979
4.066
3.959
4.056
918,506
+0.09(+2.19%)
Jan 28, 2013
4.009
4.009
3.955
3.969
865,323
-0.02(-0.59%)
Jan 25, 2013
4.006
4.036
3.955
3.992
1,071,996
-0.02(-0.50%)
Jan 24, 2013
4.002
4.039
3.992
4.012
1,170,506
+0.01(+0.25%)
Jan 23, 2013
3.972
4.006
3.949
4.002
1,494,677
+0.04(+1.01%)
Jan 22, 2013
3.979
3.985
3.939
3.962
1,189,137
+0.00(+0.00%)
Jan 18, 2013
3.949
3.975
3.925
3.962
897,244
+0.02(+0.42%)
Jan 17, 2013
3.969
3.975
3.912
3.945
909,239
+0.00(+0.00%)
Jan 16, 2013
3.909
3.965
3.892
3.945
713,777
+0.04(+0.94%)
Jan 15, 2013
3.862
3.955
3.862
3.909
1,510,091
+0.04(+1.04%)
Jan 14, 2013
3.875
3.932
3.859
3.869
903,514
-0.00(-0.09%)
Jan 11, 2013
3.892
3.919
3.852
3.872
1,200,066
-0.03(-0.77%)
Jan 10, 2013
3.955
3.975
3.877
3.902
1,314,326
-0.05(-1.35%)
Jan 09, 2013
3.935
3.955
3.909
3.955
943,845
+0.05(+1.20%)
Jan 08, 2013
3.892
3.925
3.855
3.909
1,832,090
+0.03(+0.69%)
Jan 07, 2013
3.835
3.919
3.822
3.882
3,277,458
+0.09(+2.47%)
Jan 04, 2013
3.755
3.802
3.745
3.789
568,298
+0.04(+1.16%)
Jan 03, 2013
3.765
3.779
3.722
3.745
584,499
-0.01(-0.27%)
Jan 02, 2013
3.769
3.805
3.725
3.755
1,242,841
+0.04(+1.08%)
Dec 31, 2012
3.635
3.722
3.605
3.715
780,675
+0.08(+2.30%)
Dec 28, 2012
3.605
3.648
3.602
3.632
373,189
+0.00(+0.09%)
Dec 27, 2012
3.672
3.705
3.572
3.628
455,845
-0.04(-1.00%)
Dec 26, 2012
3.688
3.722
3.638
3.665
395,987
-0.03(-0.81%)
Dec 24, 2012
3.685
3.759
3.655
3.695
253,465
-0.00(-0.09%)
Dec 21, 2012
3.672
3.765
3.668
3.698
1,453,475
-0.03(-0.89%)
Dec 20, 2012
3.705
3.738
3.702
3.732
708,202
+0.03(+0.81%)
Dec 19, 2012
3.632
3.718
3.632
3.702
844,502
+0.07(+1.93%)
Dec 18, 2012
3.555
3.632
3.542
3.632
673,228
+0.07(+2.06%)
Dec 17, 2012
3.535
3.572
3.511
3.558
527,910
+0.02(+0.66%)
Dec 14, 2012
3.508
3.548
3.508
3.535
546,197
+0.01(+0.19%)
Dec 13, 2012
3.508
3.538
3.505
3.528
360,232
+0.01(+0.38%)
Dec 12, 2012
3.522
3.522
3.475
3.515
576,051
-0.01(-0.28%)
Dec 11, 2012
3.522
3.572
3.505
3.525
722,947
+0.01(+0.29%)
Dec 10, 2012
3.481
3.528
3.471
3.515
399,828
+0.03(+0.77%)
Dec 07, 2012
3.552
3.552
3.468
3.488
653,779
-0.05(-1.51%)
Dec 06, 2012
3.535
3.545
3.495
3.542
541,685
+0.01(+0.19%)
Dec 05, 2012
3.568
3.578
3.522
3.535
614,419
-0.04(-1.03%)
Dec 04, 2012
3.578
3.585
3.552
3.572
345,777
-0.02(-0.47%)
Nov 30, 2012
3.575
3.598
3.545
3.588
919,980
+0.03(+0.84%)
Nov 29, 2012
3.555
3.613
3.542
3.558
939,291
+0.01(+0.28%)
Nov 28, 2012
3.522
3.555
3.488
3.548
547,992
+0.00(+0.00%)
Nov 27, 2012
3.538
3.572
3.525
3.548
510,001
+0.01(+0.38%)
Nov 26, 2012
3.555
3.568
3.511
3.535
387,081
-0.02(-0.56%)
Nov 23, 2012
3.538
3.572
3.508
3.555
381,859
+0.03(+0.85%)
Nov 21, 2012
3.508
3.588
3.488
3.525
663,153
+0.04(+1.15%)
Nov 20, 2012
3.545
3.545
3.468
3.485
502,628
-0.06(-1.60%)
Nov 19, 2012
3.501
3.542
3.481
3.542
633,500
+0.07(+2.12%)
Nov 16, 2012
3.358
3.480
3.338
3.468
1,359,375
+0.11(+3.38%)
Nov 15, 2012
3.368
3.381
3.328
3.355
1,437,126
-0.03(-0.79%)
Nov 14, 2012
3.421
3.471
3.371
3.381
2,185,584
-0.04(-1.17%)
Nov 13, 2012
3.361
3.471
3.361
3.421
1,206,861
+0.03(+0.99%)
Nov 12, 2012
3.388
3.405
3.358
3.388
820,804
+0.03(+1.00%)
Nov 09, 2012
3.328
3.368
3.104
3.355
1,717,081
-0.01(-0.30%)
Nov 08, 2012
3.478
3.508
3.365
3.365
1,190,848
-0.11(-3.08%)
Nov 07, 2012
3.518
3.555
3.425
3.471
1,115,891
-0.07(-1.89%)
Nov 06, 2012
3.588
3.625
3.511
3.538
726,129
-0.03(-0.84%)
Nov 05, 2012
3.595
3.618
3.542
3.568
731,962
-0.01(-0.37%)
Nov 02, 2012
3.345
3.612
3.345
3.582
1,155,925
-0.01(-0.19%)
Nov 01, 2012
3.622
3.685
3.588
3.588
1,022,273
-0.02(-0.46%)
Oct 31, 2012
3.648
3.665
3.603
3.605
1,409,196
-0.02(-0.64%)
Oct 26, 2012
3.645
3.628
3.628
3.628
442,789
-0.01(-0.18%)
Oct 25, 2012
3.628
3.642
3.605
3.635
665,876
+0.03(+0.83%)
Oct 24, 2012
3.692
3.712
3.558
3.605
837,348
+0.07(+2.08%)
Oct 23, 2012
3.522
3.595
3.501
3.532
1,242,203
-0.06(-1.58%)
Oct 19, 2012
3.612
3.622
3.558
3.588
788,785
-0.05(-1.47%)
Oct 18, 2012
3.655
3.662
3.638
3.642
317,403
-0.01(-0.37%)
Oct 17, 2012
3.618
3.672
3.618
3.655
390,409
+0.01(+0.27%)
Oct 16, 2012
3.572
3.658
3.572
3.645
558,729
+0.07(+2.06%)
Oct 15, 2012
3.612
3.615
3.548
3.572
848,133
-0.04(-1.02%)
Oct 12, 2012
3.648
3.658
3.605
3.608
504,884
-0.05(-1.37%)
Oct 11, 2012
3.658
3.678
3.648
3.658
475,285
+0.01(+0.27%)
Oct 10, 2012
3.638
3.685
3.638
3.648
567,998
+0.00(+0.09%)
Oct 09, 2012
3.692
3.698
3.642
3.645
671,643
-0.05(-1.27%)
Oct 08, 2012
3.698
3.705
3.678
3.692
612,046
+0.00(+0.00%)
Oct 05, 2012
3.715
3.715
3.682
3.692
705,931
-0.01(-0.27%)
Oct 04, 2012
3.698
3.702
3.682
3.702
537,512
+0.02(+0.45%)
Oct 03, 2012
3.705
3.705
3.675
3.685
721,629
-0.01(-0.36%)
Oct 02, 2012
3.712
3.712
3.672
3.698
842,590
+0.01(+0.27%)
Oct 01, 2012
3.685
3.705
3.672
3.688
1,071,630
+0.01(+0.36%)
Sep 28, 2012
3.665
3.692
3.625
3.675
4,489,101
-0.14(-3.59%)
Sep 27, 2012
3.755
3.825
3.745
3.812
795,444
+0.06(+1.51%)
Sep 26, 2012
3.785
3.822
3.745
3.755
566,036
-0.03(-0.71%)
Sep 25, 2012
3.832
3.839
3.769
3.782
994,472
-0.03(-0.70%)
Sep 24, 2012
3.789
3.819
3.785
3.809
606,953
+0.01(+0.18%)
Sep 21, 2012
3.795
3.822
3.782
3.802
1,184,227
+0.04(+1.15%)
Sep 20, 2012
3.769
3.789
3.745
3.759
904,770
-0.02(-0.44%)
Sep 19, 2012
3.762
3.799
3.742
3.775
812,218
+0.02(+0.53%)
Sep 18, 2012
3.859
3.859
3.732
3.755
1,070,327
-0.09(-2.43%)
Sep 17, 2012
3.839
3.849
3.819
3.849
527,734
+0.00(+0.09%)
Sep 14, 2012
3.819
3.850
3.819
3.845
1,715,350
+0.04(+0.96%)
Sep 13, 2012
3.822
3.822
3.759
3.809
908,431
-0.00(-0.09%)
Sep 12, 2012
3.748
3.822
3.748
3.812
693,971
+0.07(+1.78%)
Sep 11, 2012
3.802
3.815
3.715
3.745
1,134,304
-0.04(-1.15%)
Sep 10, 2012
3.819
3.819
3.779
3.789
649,156
-0.01(-0.18%)
Sep 07, 2012
3.819
3.822
3.789
3.795
465,249
-0.01(-0.18%)
Sep 06, 2012
3.738
3.805
3.732
3.802
917,184
+0.08(+2.06%)
Sep 05, 2012
3.759
3.772
3.722
3.725
676,607
-0.02(-0.53%)
Sep 04, 2012
3.745
3.768
3.678
3.745
1,063,497
+0.01(+0.27%)
Aug 31, 2012
3.762
3.766
3.722
3.735
743,379
-0.01(-0.27%)
Aug 30, 2012
3.812
3.812
3.742
3.745
552,321
-0.06(-1.67%)
Aug 29, 2012
3.769
3.819
3.769
3.809
572,447
+0.04(+1.06%)
Aug 27, 2012
3.799
3.812
3.755
3.769
685,271
-0.02(-0.44%)
Aug 24, 2012
3.735
3.805
3.722
3.785
768,901
+0.07(+1.89%)
Aug 23, 2012
3.735
3.755
3.678
3.715
697,872
-0.02(-0.45%)
Aug 22, 2012
3.755
3.779
3.718
3.732
724,490
-0.03(-0.71%)
Aug 21, 2012
3.775
3.822
3.747
3.759
681,494
-0.01(-0.27%)
Aug 20, 2012
3.738
3.799
3.735
3.769
427,447
+0.01(+0.27%)
Aug 17, 2012
3.759
3.769
3.725
3.759
722,372
-0.01(-0.27%)
Aug 16, 2012
3.745
3.795
3.725
3.769
507,389
+0.03(+0.89%)
Aug 15, 2012
3.655
3.755
3.655
3.735
475,683
-0.06(-1.50%)
Aug 14, 2012
3.822
3.829
3.785
3.792
735,467
+0.00(+0.00%)
Aug 13, 2012
3.815
3.822
3.742
3.792
715,904
-0.02(-0.44%)
Aug 10, 2012
3.772
3.825
3.762
3.809
511,706
+0.03(+0.71%)
Aug 09, 2012
3.735
3.792
3.735
3.782
677,072
+0.06(+1.52%)
Aug 08, 2012
3.702
3.737
3.692
3.725
484,674
+0.02(+0.63%)
Aug 07, 2012
3.702
3.722
3.668
3.702
703,939
+0.02(+0.45%)
Aug 06, 2012
3.678
3.722
3.648
3.685
789,848
+0.02(+0.45%)
Aug 03, 2012
3.755
3.789
3.632
3.668
2,108,404
-0.08(-2.14%)
Aug 02, 2012
3.678
3.839
3.672
3.748
845,619
+0.05(+1.45%)
Aug 01, 2012
3.759
3.852
3.688
3.695
1,131,805
-0.05(-1.42%)
Jul 31, 2012
3.755
3.815
3.748
3.748
881,297
-0.01(-0.27%)
Jul 30, 2012
3.765
3.805
3.728
3.759
793,269
-0.08(-2.00%)
Jul 27, 2012
3.759
3.855
3.759
3.835
771,954
+0.11(+3.05%)
Jul 26, 2012
3.755
3.785
3.702
3.722
522,197
-0.02(-0.45%)
Jul 25, 2012
3.765
3.765
3.718
3.738
432,168
+0.00(+0.00%)
Jul 24, 2012
3.748
3.769
3.702
3.738
500,163
+0.01(+0.36%)
Jul 23, 2012
3.712
3.757
3.682
3.725
551,092
-0.03(-0.89%)
Jul 20, 2012
3.772
3.772
3.732
3.759
486,478
-0.03(-0.79%)
Jul 19, 2012
3.802
3.819
3.765
3.789
465,596
-0.01(-0.18%)
Jul 18, 2012
3.762
3.802
3.748
3.795
667,548
+0.03(+0.80%)
Jul 17, 2012
3.835
3.835
3.685
3.765
645,435
-0.04(-0.97%)
Jul 16, 2012
3.815
3.825
3.779
3.802
380,052
-0.01(-0.18%)
Jul 13, 2012
3.802
3.839
3.795
3.809
454,320
+0.02(+0.44%)
Jul 12, 2012
3.738
3.815
3.718
3.792
508,887
+0.02(+0.62%)
Jul 11, 2012
3.819
3.839
3.755
3.769
572,291
-0.04(-0.96%)
Jul 10, 2012
3.829
3.850
3.765
3.805
646,622
-0.01(-0.35%)
Jul 09, 2012
3.782
3.862
3.775
3.819
698,675
+0.04(+1.06%)
Jul 06, 2012
3.779
3.815
3.772
3.779
546,733
-0.03(-0.79%)
Jul 05, 2012
3.799
3.869
3.789
3.809
509,504
+0.00(+0.09%)
Jul 03, 2012
3.852
3.852
3.782
3.805
542,491
-0.06(-1.47%)
Jul 02, 2012
3.779
3.862
3.759
3.862
617,864
+0.08(+2.03%)
Jun 29, 2012
3.782
3.829
3.755
3.785
935,891
+0.04(+0.98%)
Jun 28, 2012
3.715
3.759
3.692
3.748
935,169
+0.05(+1.35%)
Jun 27, 2012
3.598
3.738
3.598
3.698
630,204
+0.09(+2.59%)
Jun 26, 2012
3.615
3.655
3.605
3.605
616,831
-0.01(-0.28%)
Jun 25, 2012
3.588
3.623
3.582
3.615
406,305
-0.01(-0.28%)
Jun 22, 2012
3.558
3.628
3.542
3.625
1,356,445
+0.09(+2.65%)
Jun 21, 2012
3.622
3.625
3.515
3.532
1,010,596
-0.09(-2.58%)
Jun 20, 2012
3.705
3.705
3.602
3.625
783,098
-0.08(-2.07%)
Jun 19, 2012
3.628
3.708
3.605
3.702
799,486
+0.10(+2.88%)
Jun 18, 2012
3.605
3.622
3.568
3.598
587,300
-0.02(-0.46%)
Jun 15, 2012
3.645
3.658
3.605
3.615
1,049,874
-0.04(-1.01%)
Jun 14, 2012
3.572
3.652
3.568
3.652
431,243
+0.08(+2.34%)
Jun 13, 2012
3.625
3.665
3.555
3.568
905,668
-0.06(-1.66%)
Jun 12, 2012
3.615
3.688
3.608
3.628
1,103,486
+0.03(+0.93%)
Jun 11, 2012
3.652
3.662
3.592
3.595
877,381
-0.03(-0.74%)
Jun 08, 2012
3.572
3.645
3.572
3.622
684,996
+0.03(+0.93%)
Jun 07, 2012
3.622
3.638
3.572
3.588
690,715
+0.01(+0.28%)
Jun 06, 2012
3.488
3.578
3.471
3.578
766,870
+0.11(+3.08%)
Jun 05, 2012
3.438
3.488
3.421
3.471
498,320
+0.02(+0.58%)
Jun 04, 2012
3.481
3.501
3.405
3.451
782,760
-0.03(-0.86%)
Jun 01, 2012
3.475
3.508
3.441
3.481
889,530
-0.04(-1.23%)
May 31, 2012
3.528
3.542
3.471
3.525
748,170
-0.01(-0.28%)
May 30, 2012
3.515
3.548
3.501
3.535
643,913
-0.00(-0.09%)
May 29, 2012
3.555
3.592
3.508
3.538
583,409
+0.02(+0.57%)
May 25, 2012
3.525
3.558
3.508
3.518
585,859
+0.01(+0.29%)
May 24, 2012
3.565
3.565
3.458
3.508
670,313
-0.04(-1.04%)
May 23, 2012
3.455
3.552
3.421
3.545
1,220,360
+0.06(+1.72%)
May 22, 2012
3.438
3.652
3.431
3.485
1,343,089
+0.03(+0.97%)
May 21, 2012
3.431
3.458
3.325
3.451
1,390,127
+0.04(+1.27%)
May 18, 2012
3.608
3.608
3.345
3.408
2,422,279
-0.18(-4.93%)
May 17, 2012
3.645
3.678
3.565
3.585
1,110,963
-0.06(-1.65%)
May 16, 2012
3.688
3.727
3.608
3.645
1,201,010
-0.09(-2.33%)
May 15, 2012
3.715
3.802
3.685
3.732
1,432,456
+0.03(+0.81%)
May 14, 2012
3.675
3.768
3.675
3.702
1,247,512
-0.00(-0.09%)
May 11, 2012
3.708
3.744
3.688
3.705
786,927
-0.01(-0.18%)
May 10, 2012
3.698
3.765
3.652
3.712
1,107,638
+0.05(+1.28%)
May 09, 2012
3.805
3.832
3.638
3.665
1,914,683
-0.16(-4.19%)
May 08, 2012
3.812
3.839
3.769
3.825
1,172,762
-0.01(-0.35%)
May 07, 2012
3.759
3.862
3.759
3.839
743,151
+0.08(+2.22%)
May 04, 2012
3.789
3.819
3.745
3.755
1,208,763
-0.01(-0.35%)
May 03, 2012
3.835
3.868
3.759
3.769
1,102,728
-0.05(-1.23%)
May 02, 2012
3.755
3.835
3.755
3.815
877,723
+0.06(+1.51%)
May 01, 2012
3.822
3.849
3.755
3.759
770,165
-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
.