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 (%)
Jul 29, 2016
5.606
5.700
5.580
5.692
635,710
+0.09(+1.61%)
Jul 28, 2016
5.627
5.640
5.580
5.601
442,003
-0.01(-0.23%)
Jul 27, 2016
5.610
5.647
5.589
5.614
425,058
+0.01(+0.15%)
Jul 26, 2016
5.558
5.619
5.528
5.606
529,065
+0.05(+0.85%)
Jul 25, 2016
5.623
5.627
5.494
5.558
1,199,482
-0.10(-1.75%)
Jul 22, 2016
5.614
5.657
5.610
5.657
387,398
+0.05(+0.92%)
Jul 21, 2016
5.631
5.644
5.550
5.606
529,391
-0.03(-0.46%)
Jul 20, 2016
5.606
5.644
5.550
5.631
468,232
+0.05(+0.92%)
Jul 19, 2016
5.528
5.601
5.507
5.580
656,175
+0.06(+1.09%)
Jul 18, 2016
5.468
5.537
5.460
5.520
430,499
+0.06(+1.10%)
Jul 15, 2016
5.434
5.460
5.395
5.460
430,734
+0.04(+0.79%)
Jul 14, 2016
5.451
5.451
5.374
5.417
558,634
-0.00(-0.08%)
Jul 13, 2016
5.370
5.449
5.365
5.421
386,773
+0.02(+0.32%)
Jul 12, 2016
5.417
5.443
5.395
5.404
611,315
+0.02(+0.32%)
Jul 11, 2016
5.391
5.408
5.357
5.387
487,944
+0.02(+0.40%)
Jul 08, 2016
5.370
5.352
5.352
5.365
427,819
+0.01(+0.24%)
Jul 07, 2016
5.335
5.365
5.294
5.352
681,318
+0.02(+0.32%)
Jul 06, 2016
5.370
5.370
5.292
5.335
499,966
-0.03(-0.64%)
Jul 05, 2016
5.310
5.408
5.305
5.370
674,806
+0.04(+0.72%)
Jul 01, 2016
5.331
5.331
5.331
5.331
365,775
+0.00(+0.00%)
Jun 30, 2016
5.288
5.335
5.245
5.331
736,105
+0.06(+1.14%)
Jun 29, 2016
5.314
5.327
5.224
5.271
504,115
+0.06(+1.24%)
Jun 28, 2016
5.172
5.237
5.138
5.207
406,835
+0.10(+2.02%)
Jun 27, 2016
5.134
5.155
5.086
5.103
512,253
-0.09(-1.82%)
Jun 24, 2016
5.151
5.245
5.142
5.198
472,770
-0.04(-0.82%)
Jun 23, 2016
5.258
5.279
5.215
5.241
331,222
+0.03(+0.58%)
Jun 22, 2016
5.224
5.258
5.198
5.211
399,946
+0.00(+0.00%)
Jun 21, 2016
5.211
5.241
5.198
5.211
341,645
-0.02(-0.41%)
Jun 20, 2016
5.271
5.315
5.228
5.232
642,052
+0.02(+0.33%)
Jun 17, 2016
5.232
5.252
5.185
5.215
531,648
-0.01(-0.25%)
Jun 16, 2016
5.134
5.228
5.129
5.228
624,290
+0.06(+1.25%)
Jun 15, 2016
5.116
5.211
5.112
5.164
402,413
+0.05(+0.92%)
Jun 14, 2016
5.116
5.169
5.091
5.116
440,861
-0.05(-0.91%)
Jun 13, 2016
5.215
5.232
5.142
5.164
526,618
-0.07(-1.39%)
Jun 10, 2016
5.194
5.262
5.176
5.237
526,630
+0.00(+0.00%)
Jun 09, 2016
5.271
5.271
5.164
5.237
586,596
-0.05(-0.89%)
Jun 08, 2016
5.292
5.318
5.254
5.284
321,686
-0.01(-0.16%)
Jun 07, 2016
5.284
5.327
5.258
5.292
532,189
+0.00(+0.00%)
Jun 06, 2016
5.297
5.335
5.279
5.292
284,431
+0.00(+0.00%)
Jun 03, 2016
5.310
5.318
5.257
5.292
240,857
-0.02(-0.40%)
Jun 02, 2016
5.305
5.340
5.249
5.314
390,797
-0.01(-0.16%)
Jun 01, 2016
5.237
5.344
5.219
5.322
383,717
+0.06(+1.06%)
May 31, 2016
5.327
5.344
5.245
5.267
425,375
-0.06(-1.13%)
May 27, 2016
5.318
5.327
5.327
5.327
333,624
+0.01(+0.16%)
May 26, 2016
5.335
5.344
5.249
5.318
378,423
-0.02(-0.32%)
May 25, 2016
5.284
5.344
5.284
5.335
660,385
+0.05(+0.97%)
May 24, 2016
5.228
5.288
5.211
5.284
930,427
+0.10(+1.90%)
May 23, 2016
5.202
5.245
5.164
5.185
830,415
+0.06(+1.17%)
May 20, 2016
5.056
5.176
5.056
5.125
410,553
+0.09(+1.70%)
May 19, 2016
5.108
5.119
4.958
5.039
467,365
-0.08(-1.59%)
May 18, 2016
5.112
5.185
5.082
5.121
506,729
+0.01(+0.25%)
May 17, 2016
5.065
5.176
5.048
5.108
524,302
+0.04(+0.76%)
May 16, 2016
5.086
5.121
5.052
5.069
358,548
-0.01(-0.17%)
May 13, 2016
5.091
5.129
5.035
5.078
546,317
-0.04(-0.84%)
May 12, 2016
5.172
5.228
5.056
5.121
847,266
-0.03(-0.67%)
May 11, 2016
5.126
5.184
5.103
5.155
716,991
+0.03(+0.57%)
May 10, 2016
5.025
5.138
5.017
5.126
722,230
+0.13(+2.60%)
May 09, 2016
4.983
5.055
4.916
4.996
874,362
+0.02(+0.42%)
May 06, 2016
5.063
5.092
4.908
4.975
800,784
-0.03(-0.50%)
May 05, 2016
4.950
5.021
4.904
5.000
966,673
+0.02(+0.34%)
May 04, 2016
4.975
5.013
4.904
4.983
467,362
-0.02(-0.42%)
May 03, 2016
4.979
5.017
4.854
5.004
859,487
-0.02(-0.33%)
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
.