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 (%)
Dec 31, 2015
5.006
4.965
4.965
4.965
889,425
-0.02(-0.49%)
Dec 30, 2015
4.990
5.041
4.970
4.990
794,642
-0.03(-0.57%)
Dec 29, 2015
5.088
5.137
4.994
5.018
826,642
-0.05(-0.96%)
Dec 28, 2015
5.006
5.100
4.994
5.067
1,250,962
+0.07(+1.47%)
Dec 24, 2015
5.043
4.994
4.994
4.994
424,214
-0.05(-0.97%)
Dec 23, 2015
4.957
5.149
4.949
5.043
1,875,642
+0.13(+2.74%)
Dec 22, 2015
4.807
4.917
4.786
4.908
1,858,602
+0.12(+2.47%)
Dec 21, 2015
4.774
4.868
4.758
4.790
1,101,179
+0.06(+1.20%)
Dec 18, 2015
4.644
4.782
4.644
4.733
2,351,324
+0.06(+1.22%)
Dec 17, 2015
4.607
4.693
4.607
4.676
1,418,026
+0.07(+1.50%)
Dec 16, 2015
4.570
4.648
4.542
4.607
638,358
+0.07(+1.43%)
Dec 15, 2015
4.534
4.562
4.509
4.542
791,276
+0.04(+1.00%)
Dec 14, 2015
4.436
4.529
4.387
4.497
2,386,945
+0.07(+1.56%)
Dec 11, 2015
4.656
4.668
4.310
4.428
1,451,744
-0.29(-6.21%)
Dec 10, 2015
4.778
4.807
4.713
4.721
854,722
-0.07(-1.36%)
Dec 09, 2015
4.746
4.803
4.746
4.786
893,898
+0.04(+0.86%)
Dec 08, 2015
4.729
4.754
4.697
4.746
1,106,705
-0.00(-0.09%)
Dec 07, 2015
4.762
4.794
4.729
4.750
1,502,864
-0.04(-0.93%)
Dec 04, 2015
4.689
4.794
4.689
4.794
624,419
+0.12(+2.62%)
Dec 03, 2015
4.758
4.782
4.656
4.672
736,806
-0.07(-1.38%)
Dec 02, 2015
4.680
4.758
4.680
4.737
713,735
+0.06(+1.31%)
Dec 01, 2015
4.721
4.762
4.668
4.676
719,843
-0.04(-0.78%)
Nov 30, 2015
4.648
4.766
4.644
4.713
1,085,519
+0.08(+1.76%)
Nov 27, 2015
4.631
4.660
4.587
4.631
280,104
+0.00(+0.09%)
Nov 25, 2015
4.595
4.627
4.627
4.627
427,159
+0.02(+0.44%)
Nov 24, 2015
4.550
4.623
4.521
4.607
657,536
+0.06(+1.25%)
Nov 23, 2015
4.493
4.648
4.464
4.550
1,117,502
+0.07(+1.64%)
Nov 20, 2015
4.530
4.550
4.420
4.477
819,832
-0.07(-1.44%)
Nov 19, 2015
4.534
4.583
4.456
4.542
560,983
+0.01(+0.27%)
Nov 18, 2015
4.452
4.589
4.436
4.530
843,964
+0.10(+2.30%)
Nov 17, 2015
4.526
4.554
4.420
4.428
576,032
-0.10(-2.25%)
Nov 16, 2015
4.460
4.550
4.444
4.530
561,558
+0.07(+1.46%)
Nov 13, 2015
4.456
4.477
4.367
4.464
714,319
-0.01(-0.27%)
Nov 12, 2015
4.485
4.510
4.452
4.477
805,874
-0.02(-0.45%)
Nov 11, 2015
4.497
4.548
4.453
4.497
635,681
-0.00(-0.09%)
Nov 10, 2015
4.493
4.596
4.449
4.501
615,745
+0.00(+0.00%)
Nov 09, 2015
4.628
4.628
4.453
4.501
1,012,904
-0.08(-1.82%)
Nov 06, 2015
4.640
4.751
4.517
4.584
1,181,376
+0.11(+2.48%)
Nov 05, 2015
4.481
4.481
4.366
4.473
947,437
+0.00(+0.00%)
Nov 04, 2015
4.493
4.517
4.430
4.473
430,505
-0.02(-0.44%)
Nov 03, 2015
4.449
4.517
4.410
4.493
411,422
+0.06(+1.34%)
Nov 02, 2015
4.410
4.485
4.392
4.434
1,280,551
+0.01(+0.27%)
Oct 30, 2015
4.453
4.493
4.370
4.422
1,002,180
+0.00(+0.00%)
Oct 29, 2015
4.390
4.509
4.382
4.422
1,355,324
+0.04(+0.90%)
Oct 28, 2015
4.291
4.382
4.279
4.382
591,397
+0.10(+2.22%)
Oct 27, 2015
4.350
4.358
4.279
4.287
677,186
-0.08(-1.90%)
Oct 26, 2015
4.422
4.457
4.343
4.370
501,680
-0.06(-1.34%)
Oct 23, 2015
4.406
4.457
4.406
4.430
552,605
+0.03(+0.63%)
Oct 22, 2015
4.374
4.438
4.374
4.402
689,288
+0.06(+1.28%)
Oct 21, 2015
4.370
4.405
4.337
4.346
553,375
-0.01(-0.27%)
Oct 20, 2015
4.335
4.414
4.307
4.358
948,399
+0.04(+0.82%)
Oct 19, 2015
4.204
4.327
4.204
4.323
947,493
+0.10(+2.25%)
Oct 16, 2015
4.148
4.220
4.121
4.228
791,772
+0.10(+2.40%)
Oct 15, 2015
4.164
4.192
4.105
4.129
834,696
-0.02(-0.48%)
Oct 14, 2015
4.117
4.176
4.117
4.148
489,685
+0.02(+0.48%)
Oct 13, 2015
4.152
4.208
4.113
4.129
582,303
-0.04(-1.04%)
Oct 12, 2015
4.228
4.283
4.160
4.172
425,861
-0.06(-1.40%)
Oct 09, 2015
4.303
4.335
4.220
4.232
628,238
-0.08(-1.75%)
Oct 08, 2015
4.295
4.311
4.243
4.307
559,073
+0.01(+0.18%)
Oct 07, 2015
4.275
4.307
4.240
4.299
848,507
+0.04(+1.02%)
Oct 06, 2015
4.208
4.279
4.204
4.255
856,331
+0.03(+0.66%)
Oct 05, 2015
4.081
4.243
4.065
4.228
854,135
+0.17(+4.30%)
Oct 02, 2015
4.077
4.192
4.010
4.053
942,824
-0.08(-2.01%)
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
.