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 (%)
Jun 30, 2017
6.268
6.273
6.207
6.226
583,937
-0.03(-0.45%)
Jun 29, 2017
6.230
6.254
6.165
6.254
759,064
+0.04(+0.61%)
Jun 28, 2017
6.263
6.282
6.197
6.216
503,035
-0.02(-0.30%)
Jun 27, 2017
6.259
6.277
6.221
6.235
479,714
-0.05(-0.75%)
Jun 26, 2017
6.273
6.315
6.249
6.282
700,761
+0.03(+0.45%)
Jun 23, 2017
6.230
6.262
6.207
6.254
453,834
+0.03(+0.53%)
Jun 22, 2017
6.212
6.240
6.162
6.221
436,938
+0.00(+0.00%)
Jun 21, 2017
6.212
6.249
6.186
6.221
469,835
+0.01(+0.23%)
Jun 20, 2017
6.221
6.254
6.207
6.207
669,572
-0.05(-0.75%)
Jun 19, 2017
6.292
6.310
6.245
6.254
385,717
+0.01(+0.15%)
Jun 16, 2017
6.226
6.292
6.197
6.245
505,085
+0.05(+0.76%)
Jun 15, 2017
6.132
6.216
6.113
6.197
896,321
-0.01(-0.15%)
Jun 14, 2017
6.179
6.212
6.150
6.207
637,251
+0.01(+0.15%)
Jun 13, 2017
6.160
6.197
6.141
6.197
707,358
+0.04(+0.61%)
Jun 12, 2017
6.160
6.240
6.150
6.160
788,106
+0.02(+0.38%)
Jun 09, 2017
6.118
6.202
6.118
6.136
494,307
+0.02(+0.31%)
Jun 08, 2017
6.089
6.160
6.089
6.118
853,209
+0.01(+0.15%)
Jun 07, 2017
6.118
6.167
6.092
6.108
524,016
-0.02(-0.31%)
Jun 06, 2017
6.103
6.141
6.089
6.127
784,484
+0.03(+0.46%)
Jun 05, 2017
6.136
6.159
6.089
6.099
882,143
-0.06(-0.92%)
Jun 02, 2017
6.226
6.235
6.136
6.155
655,855
-0.05(-0.76%)
Jun 01, 2017
6.132
6.221
6.127
6.202
709,036
+0.08(+1.23%)
May 31, 2017
6.127
6.168
6.089
6.127
1,325,161
-0.00(-0.08%)
May 30, 2017
6.197
6.221
6.129
6.132
1,307,399
-0.08(-1.36%)
May 26, 2017
6.216
6.235
6.197
6.216
1,050,285
-0.01(-0.15%)
May 25, 2017
6.296
6.310
6.216
6.226
872,587
-0.05(-0.75%)
May 24, 2017
6.263
6.292
6.240
6.273
979,191
+0.04(+0.60%)
May 23, 2017
6.263
6.301
6.221
6.235
849,941
+0.00(+0.00%)
May 22, 2017
6.273
6.334
6.226
6.235
1,107,482
+0.00(+0.00%)
May 19, 2017
6.268
6.324
6.230
6.235
1,509,005
-0.04(-0.60%)
May 18, 2017
6.230
6.301
6.188
6.273
1,229,952
+0.06(+0.91%)
May 17, 2017
6.207
6.282
6.160
6.216
1,658,418
-0.03(-0.53%)
May 16, 2017
6.259
6.339
6.235
6.249
1,445,522
-0.01(-0.15%)
May 15, 2017
6.160
6.381
6.160
6.259
4,420,064
+0.31(+5.13%)
May 12, 2017
5.995
6.014
5.925
5.953
1,349,441
-0.07(-1.17%)
May 11, 2017
5.962
6.054
5.955
6.024
2,172,046
+0.05(+0.79%)
May 10, 2017
5.917
5.990
5.917
5.976
3,188,344
+0.06(+1.01%)
May 09, 2017
5.853
5.990
5.834
5.917
3,728,457
+0.06(+1.02%)
May 08, 2017
5.811
5.894
5.641
5.857
6,027,772
-0.11(-1.85%)
May 05, 2017
6.077
6.156
5.857
5.967
6,112,066
-0.22(-3.63%)
May 04, 2017
7.005
7.016
5.765
6.192
10,917,579
-0.87(-12.29%)
May 03, 2017
7.115
7.115
7.005
7.060
1,605,721
-0.05(-0.71%)
May 02, 2017
7.092
7.156
7.078
7.110
555,454
+0.01(+0.19%)
May 01, 2017
7.147
7.158
7.078
7.097
896,260
-0.03(-0.39%)
Apr 28, 2017
7.147
7.192
7.097
7.124
1,096,635
+0.00(+0.00%)
Apr 27, 2017
7.161
7.165
7.067
7.124
1,024,743
-0.02(-0.26%)
Apr 26, 2017
7.119
7.197
7.119
7.142
771,384
+0.03(+0.45%)
Apr 25, 2017
7.097
7.179
7.074
7.110
966,012
+0.05(+0.65%)
Apr 24, 2017
7.115
7.124
7.055
7.064
769,739
+0.02(+0.33%)
Apr 21, 2017
7.000
7.069
6.993
7.041
1,097,053
+0.06(+0.92%)
Apr 20, 2017
7.000
7.032
6.963
6.977
1,599,358
-0.01(-0.13%)
Apr 19, 2017
7.028
7.037
6.977
6.986
800,099
+0.01(+0.13%)
Apr 18, 2017
6.991
7.011
6.945
6.977
813,334
-0.01(-0.20%)
Apr 17, 2017
6.963
6.996
6.932
6.991
770,663
+0.06(+0.86%)
Apr 13, 2017
6.922
6.991
6.890
6.931
481,669
-0.00(-0.07%)
Apr 12, 2017
6.977
6.986
6.927
6.936
541,487
-0.03(-0.46%)
Apr 11, 2017
6.913
6.977
6.892
6.968
750,263
+0.05(+0.66%)
Apr 10, 2017
6.917
6.991
6.904
6.922
730,253
+0.03(+0.47%)
Apr 07, 2017
6.858
6.917
6.858
6.890
720,365
+0.00(+0.07%)
Apr 06, 2017
6.881
6.885
6.839
6.885
679,798
+0.02(+0.27%)
Apr 05, 2017
6.908
6.927
6.867
6.867
776,994
-0.04(-0.60%)
Apr 04, 2017
6.867
6.922
6.853
6.908
692,314
+0.00(+0.00%)
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
.