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 (%)
Nov 29, 2019
8.560
8.662
8.554
8.602
756,448
+0.02(+0.28%)
Nov 27, 2019
8.500
8.590
8.482
8.578
1,069,455
+0.11(+1.28%)
Nov 26, 2019
8.416
8.494
8.404
8.470
762,260
+0.02(+0.21%)
Nov 25, 2019
8.374
8.452
8.356
8.452
638,554
+0.10(+1.15%)
Nov 22, 2019
8.368
8.392
8.338
8.356
537,559
-0.01(-0.07%)
Nov 21, 2019
8.530
8.536
8.332
8.362
1,588,400
-0.17(-2.04%)
Nov 20, 2019
8.494
8.536
8.416
8.536
1,211,206
+0.03(+0.35%)
Nov 19, 2019
8.506
8.560
8.494
8.506
830,645
+0.00(+0.00%)
Nov 18, 2019
8.530
8.532
8.476
8.506
987,853
-0.01(-0.07%)
Nov 15, 2019
8.488
8.548
8.476
8.512
841,904
+0.04(+0.50%)
Nov 14, 2019
8.416
8.500
8.410
8.470
900,939
+0.05(+0.57%)
Nov 13, 2019
8.404
8.437
8.350
8.422
871,852
+0.02(+0.21%)
Nov 12, 2019
8.332
8.437
8.308
8.404
925,825
+0.05(+0.65%)
Nov 11, 2019
8.338
8.398
8.290
8.350
739,010
+0.01(+0.07%)
Nov 08, 2019
8.308
8.368
8.242
8.344
945,351
+0.03(+0.36%)
Nov 07, 2019
8.452
8.458
8.284
8.314
1,520,257
-0.13(-1.56%)
Nov 06, 2019
8.452
8.505
8.388
8.446
1,258,217
-0.01(-0.14%)
Nov 05, 2019
8.423
8.511
8.370
8.458
1,391,149
+0.05(+0.56%)
Nov 04, 2019
8.399
8.435
8.329
8.411
1,287,059
+0.08(+0.91%)
Nov 01, 2019
8.323
8.405
8.294
8.335
1,203,957
+0.06(+0.71%)
Oct 31, 2019
8.206
8.464
8.124
8.276
2,387,970
+0.17(+2.10%)
Oct 30, 2019
8.054
8.130
8.036
8.107
1,030,464
+0.06(+0.73%)
Oct 29, 2019
8.048
8.080
8.036
8.048
567,171
+0.02(+0.22%)
Oct 28, 2019
8.001
8.060
7.995
8.030
562,841
+0.04(+0.44%)
Oct 25, 2019
7.995
8.025
7.978
7.995
388,913
+0.00(+0.00%)
Oct 24, 2019
7.989
8.025
7.919
7.995
514,679
+0.01(+0.15%)
Oct 23, 2019
7.954
7.984
7.919
7.984
426,696
+0.01(+0.15%)
Oct 22, 2019
7.937
8.001
7.928
7.972
607,201
+0.04(+0.52%)
Oct 21, 2019
7.890
8.013
7.890
7.931
740,515
+0.06(+0.74%)
Oct 18, 2019
7.937
7.937
7.855
7.872
920,040
-0.06(-0.81%)
Oct 17, 2019
7.896
7.948
7.878
7.937
571,138
+0.06(+0.74%)
Oct 16, 2019
7.884
7.931
7.861
7.878
881,985
+0.03(+0.37%)
Oct 15, 2019
7.849
7.931
7.831
7.849
716,557
+0.01(+0.07%)
Oct 14, 2019
7.790
7.866
7.790
7.843
637,102
+0.03(+0.37%)
Oct 11, 2019
7.837
7.872
7.767
7.814
823,922
+0.03(+0.38%)
Oct 10, 2019
7.720
7.814
7.702
7.784
521,269
+0.09(+1.14%)
Oct 09, 2019
7.726
7.773
7.697
7.697
585,032
-0.02(-0.23%)
Oct 08, 2019
7.755
7.755
7.664
7.714
528,395
-0.05(-0.60%)
Oct 07, 2019
7.726
7.784
7.697
7.761
489,774
+0.05(+0.61%)
Oct 04, 2019
7.644
7.726
7.629
7.714
481,104
+0.07(+0.92%)
Oct 03, 2019
7.609
7.644
7.503
7.644
1,034,191
+0.04(+0.54%)
Oct 02, 2019
7.691
7.717
7.518
7.603
1,229,197
-0.12(-1.59%)
Oct 01, 2019
7.849
7.860
7.711
7.726
642,619
-0.11(-1.35%)
Sep 30, 2019
7.919
7.919
7.820
7.831
603,585
-0.04(-0.52%)
Sep 27, 2019
7.872
7.902
7.831
7.872
639,879
+0.02(+0.30%)
Sep 26, 2019
7.802
7.881
7.802
7.849
468,297
+0.06(+0.75%)
Sep 25, 2019
7.808
7.846
7.779
7.790
578,459
-0.05(-0.60%)
Sep 24, 2019
7.872
7.925
7.837
7.837
743,764
+0.00(+0.00%)
Sep 23, 2019
7.790
7.902
7.790
7.837
755,560
+0.05(+0.60%)
Sep 20, 2019
7.743
7.796
7.720
7.790
885,383
+0.07(+0.91%)
Sep 19, 2019
7.749
7.808
7.702
7.720
646,015
+0.00(+0.00%)
Sep 18, 2019
7.749
7.761
7.691
7.720
553,994
-0.02(-0.30%)
Sep 17, 2019
7.761
7.761
7.650
7.743
731,658
+0.01(+0.15%)
Sep 16, 2019
7.749
7.784
7.685
7.732
1,228,161
-0.04(-0.45%)
Sep 13, 2019
7.784
7.814
7.749
7.767
499,884
+0.00(+0.00%)
Sep 12, 2019
7.831
7.837
7.732
7.767
841,049
-0.09(-1.19%)
Sep 11, 2019
7.861
7.872
7.799
7.861
950,429
+0.01(+0.15%)
Sep 10, 2019
7.808
7.866
7.796
7.849
594,108
+0.04(+0.53%)
Sep 09, 2019
7.761
7.847
7.749
7.808
699,399
+0.06(+0.76%)
Sep 06, 2019
7.708
7.790
7.702
7.749
647,391
+0.02(+0.23%)
Sep 05, 2019
7.702
7.790
7.702
7.732
706,216
+0.07(+0.92%)
Sep 04, 2019
7.650
7.697
7.632
7.661
484,405
+0.05(+0.69%)
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
.