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: 4:10 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, 2017
6.258
6.296
6.249
6.277
428,378
+0.02(+0.30%)
Jul 28, 2017
6.291
6.306
6.240
6.258
432,584
+0.00(+0.00%)
Jul 27, 2017
6.254
6.301
6.240
6.258
565,268
+0.01(+0.23%)
Jul 26, 2017
6.235
6.296
6.235
6.244
476,278
+0.00(+0.08%)
Jul 25, 2017
6.254
6.301
6.160
6.240
1,268,404
-0.01(-0.23%)
Jul 24, 2017
6.254
6.291
6.228
6.254
520,133
+0.00(+0.00%)
Jul 21, 2017
6.254
6.296
6.235
6.254
423,218
-0.00(-0.08%)
Jul 20, 2017
6.296
6.306
6.244
6.258
423,571
-0.02(-0.30%)
Jul 19, 2017
6.306
6.310
6.221
6.277
710,380
-0.04(-0.67%)
Jul 18, 2017
6.348
6.362
6.282
6.320
709,779
-0.03(-0.52%)
Jul 17, 2017
6.315
6.371
6.315
6.353
490,451
+0.03(+0.45%)
Jul 14, 2017
6.343
6.371
6.306
6.324
497,219
-0.02(-0.30%)
Jul 13, 2017
6.273
6.343
6.268
6.343
732,662
+0.05(+0.75%)
Jul 12, 2017
6.282
6.325
6.254
6.296
504,470
+0.04(+0.68%)
Jul 11, 2017
6.306
6.306
6.183
6.254
833,242
-0.07(-1.04%)
Jul 10, 2017
6.249
6.348
6.249
6.320
728,403
+0.08(+1.21%)
Jul 07, 2017
6.249
6.273
6.178
6.244
415,296
+0.01(+0.23%)
Jul 06, 2017
6.244
6.277
6.193
6.230
591,252
-0.03(-0.45%)
Jul 05, 2017
6.277
6.282
6.207
6.258
702,065
-0.02(-0.30%)
Jul 03, 2017
6.244
6.291
6.226
6.277
281,035
+0.05(+0.76%)
Jun 30, 2017
6.273
6.277
6.211
6.230
583,514
-0.03(-0.45%)
Jun 29, 2017
6.235
6.258
6.169
6.258
758,514
+0.04(+0.61%)
Jun 28, 2017
6.268
6.287
6.202
6.221
502,670
-0.02(-0.30%)
Jun 27, 2017
6.263
6.282
6.226
6.240
479,366
-0.05(-0.75%)
Jun 26, 2017
6.277
6.320
6.254
6.287
700,254
+0.03(+0.45%)
Jun 23, 2017
6.235
6.267
6.211
6.258
453,506
+0.03(+0.53%)
Jun 22, 2017
6.216
6.244
6.167
6.226
436,622
+0.00(+0.00%)
Jun 21, 2017
6.216
6.254
6.190
6.226
469,495
+0.01(+0.23%)
Jun 20, 2017
6.226
6.258
6.211
6.211
669,087
-0.05(-0.75%)
Jun 19, 2017
6.296
6.315
6.249
6.258
385,438
+0.01(+0.15%)
Jun 16, 2017
6.230
6.296
6.202
6.249
504,719
+0.05(+0.76%)
Jun 15, 2017
6.136
6.221
6.117
6.202
895,672
-0.01(-0.15%)
Jun 14, 2017
6.183
6.216
6.155
6.211
636,789
+0.01(+0.15%)
Jun 13, 2017
6.164
6.202
6.146
6.202
706,846
+0.04(+0.61%)
Jun 12, 2017
6.164
6.244
6.155
6.164
787,535
+0.02(+0.38%)
Jun 09, 2017
6.122
6.207
6.122
6.141
493,949
+0.02(+0.31%)
Jun 08, 2017
6.094
6.164
6.094
6.122
852,592
+0.01(+0.15%)
Jun 07, 2017
6.122
6.171
6.096
6.113
523,637
-0.02(-0.31%)
Jun 06, 2017
6.108
6.146
6.094
6.131
783,916
+0.03(+0.46%)
Jun 05, 2017
6.141
6.163
6.094
6.103
881,504
-0.06(-0.92%)
Jun 02, 2017
6.230
6.240
6.141
6.160
655,380
-0.05(-0.76%)
Jun 01, 2017
6.136
6.226
6.131
6.207
708,523
+0.08(+1.23%)
May 31, 2017
6.131
6.173
6.094
6.131
1,324,202
-0.00(-0.08%)
May 30, 2017
6.202
6.226
6.134
6.136
1,306,453
-0.08(-1.36%)
May 26, 2017
6.221
6.240
6.202
6.221
1,049,525
-0.01(-0.15%)
May 25, 2017
6.301
6.315
6.221
6.230
871,956
-0.05(-0.75%)
May 24, 2017
6.268
6.296
6.244
6.277
978,482
+0.04(+0.60%)
May 23, 2017
6.268
6.306
6.226
6.240
849,325
+0.00(+0.00%)
May 22, 2017
6.277
6.338
6.230
6.240
1,106,680
+0.00(+0.00%)
May 19, 2017
6.273
6.329
6.235
6.240
1,507,912
-0.04(-0.60%)
May 18, 2017
6.235
6.306
6.193
6.277
1,229,062
+0.06(+0.91%)
May 17, 2017
6.211
6.287
6.164
6.221
1,657,217
-0.03(-0.53%)
May 16, 2017
6.263
6.343
6.240
6.254
1,444,475
-0.01(-0.15%)
May 15, 2017
6.164
6.386
6.164
6.263
4,416,864
+0.31(+5.13%)
May 12, 2017
6.000
6.018
5.929
5.957
1,348,464
-0.07(-1.17%)
May 11, 2017
5.967
6.058
5.960
6.028
2,170,474
+0.05(+0.79%)
May 10, 2017
5.921
5.995
5.921
5.981
3,186,036
+0.06(+1.01%)
May 09, 2017
5.857
5.995
5.838
5.921
3,725,758
+0.06(+1.02%)
May 08, 2017
5.815
5.898
5.645
5.861
6,023,408
-0.11(-1.85%)
May 05, 2017
6.082
6.160
5.861
5.972
6,107,641
-0.23(-3.63%)
May 04, 2017
7.010
7.021
5.770
6.197
10,909,674
-0.87(-12.29%)
May 03, 2017
7.120
7.120
7.010
7.065
1,604,559
-0.05(-0.71%)
May 02, 2017
7.097
7.161
7.083
7.115
555,052
+0.01(+0.19%)
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
.