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
)
19.64
+0.19 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 31, 2018
7.023
7.044
6.961
7.008
988,045
-0.02(-0.22%)
Jul 30, 2018
7.013
7.028
6.966
7.023
698,057
+0.04(+0.59%)
Jul 27, 2018
6.997
7.018
6.956
6.982
1,033,744
-0.04(-0.52%)
Jul 26, 2018
7.054
7.065
6.987
7.018
563,577
-0.03(-0.37%)
Jul 25, 2018
7.023
7.044
6.992
7.044
634,495
+0.05(+0.67%)
Jul 24, 2018
6.971
7.013
6.956
6.997
876,672
+0.05(+0.67%)
Jul 23, 2018
7.034
7.044
6.930
6.951
967,293
-0.05(-0.74%)
Jul 20, 2018
6.982
7.018
6.956
7.002
1,032,853
+0.02(+0.22%)
Jul 19, 2018
7.002
7.034
6.951
6.987
1,209,369
+0.01(+0.15%)
Jul 18, 2018
6.847
6.987
6.847
6.976
1,539,610
+0.14(+2.05%)
Jul 17, 2018
6.790
6.852
6.790
6.836
620,310
+0.04(+0.61%)
Jul 16, 2018
6.795
6.811
6.779
6.795
460,290
+0.02(+0.23%)
Jul 13, 2018
6.743
6.795
6.743
6.779
714,590
+0.03(+0.46%)
Jul 12, 2018
6.743
6.764
6.707
6.748
547,820
+0.02(+0.23%)
Jul 11, 2018
6.696
6.743
6.696
6.733
3,598,261
+0.03(+0.46%)
Jul 10, 2018
6.712
6.733
6.696
6.702
654,617
+0.01(+0.08%)
Jul 09, 2018
6.691
6.728
6.681
6.696
539,993
+0.02(+0.23%)
Jul 06, 2018
6.650
6.703
6.645
6.681
629,101
+0.01(+0.16%)
Jul 05, 2018
6.696
6.696
6.639
6.670
453,864
-0.02(-0.23%)
Jul 03, 2018
6.686
6.686
6.686
0
+0.09(+1.42%)
Jul 02, 2018
6.556
6.593
6.515
6.593
804,067
+0.03(+0.47%)
Jun 29, 2018
6.562
6.593
6.546
6.562
1,039,611
+0.02(+0.24%)
Jun 28, 2018
6.645
6.645
6.515
6.546
1,085,551
-0.07(-1.10%)
Jun 27, 2018
6.728
6.759
6.608
6.619
1,526,801
-0.11(-1.62%)
Jun 26, 2018
6.655
6.733
6.639
6.728
1,954,521
+0.11(+1.65%)
Jun 25, 2018
6.619
6.631
6.572
6.619
1,564,202
+0.01(+0.16%)
Jun 22, 2018
6.567
6.634
6.567
6.608
1,119,920
+0.05(+0.71%)
Jun 21, 2018
6.525
6.608
6.510
6.562
1,091,215
+0.03(+0.40%)
Jun 20, 2018
6.489
6.556
6.489
6.536
1,180,194
+0.07(+1.12%)
Jun 19, 2018
6.447
6.499
6.421
6.463
1,237,854
+0.02(+0.32%)
Jun 18, 2018
6.494
6.500
6.396
6.442
963,532
-0.05(-0.80%)
Jun 15, 2018
6.473
6.432
6.494
1,438,080
+0.02(+0.32%)
Jun 14, 2018
6.453
6.504
6.447
6.473
1,666,987
+0.02(+0.32%)
Jun 13, 2018
6.307
6.468
6.302
6.453
2,849,034
+0.15(+2.30%)
Jun 12, 2018
6.271
6.338
6.261
6.307
8,557,872
-0.12(-1.94%)
Jun 11, 2018
6.401
6.447
6.385
6.432
598,255
+0.03(+0.49%)
Jun 08, 2018
6.396
6.437
6.359
6.401
636,653
+0.00(+0.00%)
Jun 07, 2018
6.406
6.427
6.375
6.401
629,413
-0.03(-0.40%)
Jun 06, 2018
6.432
6.354
6.427
580,098
+0.04(+0.65%)
Jun 05, 2018
6.396
6.416
6.349
6.385
735,142
-0.03(-0.40%)
Jun 04, 2018
6.442
6.484
6.354
6.411
838,428
-0.02(-0.32%)
Jun 01, 2018
6.442
6.473
6.411
6.432
291,017
+0.01(+0.08%)
May 31, 2018
6.468
6.479
6.411
6.427
506,176
-0.03(-0.40%)
May 30, 2018
6.453
6.473
6.442
6.453
428,238
+0.02(+0.32%)
May 29, 2018
6.463
6.463
6.401
6.432
569,332
-0.01(-0.16%)
May 25, 2018
6.442
6.442
6.442
0
+0.02(+0.32%)
May 24, 2018
6.453
6.453
6.396
6.421
518,946
-0.02(-0.32%)
May 23, 2018
6.463
6.479
6.411
6.442
697,106
-0.04(-0.56%)
May 22, 2018
6.494
6.530
6.453
6.479
547,662
-0.01(-0.16%)
May 21, 2018
6.473
6.520
6.406
6.489
930,458
+0.02(+0.24%)
May 18, 2018
6.484
6.489
6.416
6.473
519,663
+0.01(+0.08%)
May 17, 2018
6.453
6.510
6.437
6.468
603,292
+0.03(+0.40%)
May 16, 2018
6.385
6.463
6.383
6.442
658,666
+0.05(+0.73%)
May 15, 2018
6.427
6.427
6.375
6.396
509,361
-0.04(-0.56%)
May 14, 2018
6.463
6.475
6.416
6.432
719,503
-0.05(-0.72%)
May 11, 2018
6.427
6.504
6.370
6.479
695,930
+0.08(+1.30%)
May 10, 2018
6.416
6.421
6.375
6.396
978,033
+0.01(+0.08%)
May 09, 2018
6.385
6.432
6.385
6.390
702,541
+0.01(+0.16%)
May 08, 2018
6.411
6.436
6.368
6.380
632,629
-0.01(-0.16%)
May 07, 2018
6.264
6.390
6.264
6.390
613,984
+0.16(+2.60%)
May 04, 2018
6.254
6.315
6.137
6.229
947,413
-0.05(-0.73%)
May 03, 2018
6.244
6.289
6.213
6.274
442,869
+0.05(+0.73%)
May 02, 2018
6.249
6.279
6.213
6.229
370,116
-0.03(-0.49%)
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
.