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 (%)
Jun 28, 2019
7.264
7.332
7.241
7.315
1,068,674
+0.06(+0.87%)
Jun 27, 2019
7.247
7.287
7.230
7.253
867,127
+0.01(+0.08%)
Jun 26, 2019
7.275
7.287
7.230
7.247
862,513
-0.01(-0.08%)
Jun 25, 2019
7.258
7.275
7.230
7.253
794,085
-0.01(-0.08%)
Jun 24, 2019
7.304
7.321
7.253
7.258
546,744
-0.03(-0.39%)
Jun 21, 2019
7.241
7.315
7.218
7.287
920,237
+0.03(+0.39%)
Jun 20, 2019
7.332
7.367
7.218
7.258
1,305,100
-0.06(-0.86%)
Jun 19, 2019
7.332
7.361
7.310
7.321
906,900
+0.01(+0.16%)
Jun 18, 2019
7.338
7.338
7.281
7.310
994,140
+0.02(+0.31%)
Jun 17, 2019
7.338
7.349
7.241
7.287
1,036,349
-0.05(-0.70%)
Jun 14, 2019
7.327
7.361
7.298
7.338
1,348,197
+0.02(+0.23%)
Jun 13, 2019
7.201
7.361
7.195
7.321
7,826,014
-0.04(-0.54%)
Jun 12, 2019
7.361
7.401
7.327
7.361
799,611
-0.01(-0.08%)
Jun 11, 2019
7.407
7.418
7.352
7.367
498,083
-0.01(-0.15%)
Jun 10, 2019
7.355
7.412
7.355
7.378
1,105,360
+0.02(+0.31%)
Jun 07, 2019
7.389
7.407
7.304
7.355
1,072,880
+0.00(+0.00%)
Jun 06, 2019
7.384
7.424
7.327
7.355
851,698
-0.05(-0.62%)
Jun 05, 2019
7.435
7.458
7.395
7.401
554,441
-0.02(-0.31%)
Jun 04, 2019
7.344
7.435
7.332
7.424
659,374
+0.08(+1.09%)
Jun 03, 2019
7.281
7.349
7.230
7.344
957,339
+0.06(+0.86%)
May 31, 2019
7.361
7.372
7.241
7.281
1,351,352
-0.15(-2.07%)
May 30, 2019
7.498
7.498
7.398
7.435
627,473
-0.01(-0.15%)
May 29, 2019
7.515
7.515
7.418
7.447
924,169
-0.09(-1.21%)
May 28, 2019
7.544
7.572
7.521
7.538
810,502
-0.02(-0.23%)
May 24, 2019
7.601
7.627
7.538
7.555
479,133
+0.01(+0.08%)
May 23, 2019
7.601
7.606
7.538
7.549
654,080
-0.06(-0.75%)
May 22, 2019
7.612
7.629
7.591
7.606
452,262
-0.03(-0.37%)
May 21, 2019
7.669
7.698
7.618
7.635
1,215,417
+0.01(+0.07%)
May 20, 2019
7.646
7.683
7.612
7.629
747,903
+0.02(+0.22%)
May 17, 2019
7.589
7.669
7.566
7.612
539,945
-0.02(-0.22%)
May 16, 2019
7.561
7.663
7.561
7.629
722,452
+0.07(+0.91%)
May 15, 2019
7.492
7.566
7.492
7.561
719,032
-0.02(-0.23%)
May 14, 2019
7.521
7.601
7.492
7.578
664,165
+0.09(+1.14%)
May 13, 2019
7.618
7.623
7.464
7.492
1,179,347
-0.16(-2.09%)
May 10, 2019
7.646
7.743
7.623
7.652
814,736
+0.00(+0.00%)
May 09, 2019
7.619
7.652
7.574
7.652
968,673
+0.00(+0.00%)
May 08, 2019
7.602
7.708
7.557
7.652
990,070
+0.06(+0.81%)
May 07, 2019
7.657
7.713
7.552
7.591
1,273,588
-0.07(-0.87%)
May 06, 2019
7.518
7.669
7.407
7.657
1,288,144
+0.03(+0.37%)
May 03, 2019
7.463
7.635
7.385
7.630
2,298,759
+0.43(+6.04%)
May 02, 2019
7.218
7.243
7.179
7.195
880,639
-0.01(-0.08%)
May 01, 2019
7.234
7.268
7.173
7.201
849,503
-0.03(-0.46%)
Apr 30, 2019
7.273
7.284
7.201
7.234
840,839
-0.05(-0.69%)
Apr 29, 2019
7.229
7.296
7.218
7.284
599,850
+0.07(+1.00%)
Apr 26, 2019
7.156
7.229
7.140
7.212
569,572
+0.08(+1.09%)
Apr 25, 2019
7.145
7.184
7.101
7.134
646,048
-0.01(-0.16%)
Apr 24, 2019
7.173
7.212
7.128
7.145
640,415
+0.00(+0.00%)
Apr 23, 2019
7.056
7.145
7.056
7.145
667,688
+0.07(+1.02%)
Apr 22, 2019
7.034
7.073
7.017
7.073
695,923
+0.04(+0.55%)
Apr 18, 2019
7.067
7.095
7.006
7.034
772,478
-0.01(-0.16%)
Apr 17, 2019
7.073
7.078
7.023
7.045
493,272
-0.02(-0.32%)
Apr 16, 2019
7.073
7.078
7.048
7.067
707,997
+0.02(+0.24%)
Apr 15, 2019
7.073
7.073
7.023
7.050
646,784
-0.02(-0.31%)
Apr 12, 2019
7.039
7.078
7.028
7.073
764,038
+0.07(+1.03%)
Apr 11, 2019
7.095
7.101
6.984
7.000
1,373,378
-0.07(-1.02%)
Apr 10, 2019
7.062
7.078
7.039
7.073
720,993
+0.03(+0.47%)
Apr 09, 2019
7.045
7.067
7.034
7.039
758,010
-0.03(-0.39%)
Apr 08, 2019
7.056
7.076
7.039
7.067
689,773
+0.01(+0.08%)
Apr 05, 2019
7.101
7.101
7.039
7.062
641,576
-0.02(-0.24%)
Apr 04, 2019
7.095
7.095
7.034
7.078
735,877
-0.01(-0.08%)
Apr 03, 2019
7.128
7.151
7.084
7.084
830,035
-0.02(-0.31%)
Apr 02, 2019
7.095
7.134
7.084
7.106
1,017,932
+0.02(+0.24%)
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
.