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 30, 2016
6.208
6.231
6.109
6.145
686,800
-0.05(-0.80%)
Nov 29, 2016
6.190
6.208
6.172
6.195
601,969
+0.00(+0.07%)
Nov 28, 2016
6.231
6.244
6.150
6.190
732,197
-0.04(-0.65%)
Nov 25, 2016
6.159
6.231
6.111
6.231
556,763
+0.09(+1.47%)
Nov 23, 2016
6.141
6.141
6.141
0
+0.01(+0.15%)
Nov 22, 2016
6.190
6.197
6.123
6.132
709,256
-0.04(-0.58%)
Nov 21, 2016
6.253
6.262
6.147
6.168
2,084,353
-0.04(-0.72%)
Nov 18, 2016
6.141
6.213
6.100
6.213
853,013
+0.09(+1.40%)
Nov 17, 2016
6.109
6.150
6.091
6.127
717,908
+0.04(+0.59%)
Nov 16, 2016
6.060
6.127
6.060
6.091
508,141
+0.00(+0.07%)
Nov 15, 2016
6.136
6.136
6.042
6.087
479,163
-0.05(-0.88%)
Nov 14, 2016
6.087
6.186
6.087
6.141
478,034
+0.04(+0.74%)
Nov 11, 2016
6.010
6.123
6.010
6.096
512,740
+0.05(+0.89%)
Nov 10, 2016
6.010
6.064
5.983
6.042
637,518
+0.08(+1.28%)
Nov 09, 2016
5.686
5.985
5.623
5.965
1,006,877
+0.17(+2.95%)
Nov 08, 2016
5.777
5.807
5.719
5.794
814,254
+0.01(+0.15%)
Nov 07, 2016
5.698
5.820
5.698
5.785
842,108
+0.12(+2.09%)
Nov 04, 2016
5.763
5.825
5.649
5.667
1,018,448
-0.04(-0.62%)
Nov 03, 2016
5.930
5.939
5.678
5.702
1,056,022
-0.24(-3.99%)
Nov 02, 2016
5.974
6.053
5.935
5.939
492,480
-0.06(-1.02%)
Nov 01, 2016
6.080
6.080
5.983
6.001
714,835
-0.02(-0.36%)
Oct 31, 2016
6.067
6.067
6.018
6.023
653,597
-0.02(-0.36%)
Oct 28, 2016
5.974
6.053
5.957
6.045
899,779
+0.08(+1.40%)
Oct 27, 2016
5.983
5.992
5.961
5.961
1,047,408
+0.00(+0.00%)
Oct 26, 2016
5.939
5.987
5.930
5.961
729,104
-0.00(-0.07%)
Oct 25, 2016
5.974
5.974
5.930
5.965
710,824
-0.01(-0.22%)
Oct 24, 2016
5.987
6.001
5.961
5.979
476,614
+0.00(+0.00%)
Oct 21, 2016
5.948
5.987
5.926
5.979
366,799
+0.05(+0.81%)
Oct 20, 2016
5.974
5.974
5.904
5.930
410,581
-0.06(-1.03%)
Oct 19, 2016
5.948
5.996
5.938
5.992
705,639
+0.05(+0.81%)
Oct 18, 2016
5.930
5.955
5.913
5.944
405,851
+0.04(+0.67%)
Oct 17, 2016
5.900
5.926
5.886
5.904
639,793
-0.02(-0.37%)
Oct 14, 2016
5.926
5.957
5.908
5.926
425,052
+0.02(+0.30%)
Oct 13, 2016
5.926
5.935
5.895
5.908
546,896
-0.04(-0.59%)
Oct 12, 2016
5.961
5.970
5.926
5.944
624,878
-0.01(-0.15%)
Oct 11, 2016
5.979
5.992
5.944
5.952
584,218
-0.03(-0.44%)
Oct 10, 2016
6.005
6.018
5.974
5.979
393,642
-0.00(-0.07%)
Oct 07, 2016
5.996
5.996
5.961
5.983
664,126
+0.00(+0.00%)
Oct 06, 2016
5.979
5.983
5.926
5.983
573,749
+0.00(+0.07%)
Oct 05, 2016
5.979
5.992
5.957
5.979
685,433
+0.04(+0.59%)
Oct 04, 2016
5.987
5.996
5.922
5.944
700,225
-0.03(-0.51%)
Oct 03, 2016
5.983
6.009
5.935
5.974
729,598
+0.02(+0.29%)
Sep 30, 2016
5.952
6.009
5.944
5.957
1,027,200
+0.04(+0.59%)
Sep 29, 2016
5.939
5.965
5.891
5.922
752,747
-0.00(-0.07%)
Sep 28, 2016
5.922
5.939
5.875
5.926
736,766
+0.02(+0.30%)
Sep 27, 2016
5.878
5.974
5.847
5.908
916,671
+0.05(+0.82%)
Sep 26, 2016
5.860
5.891
5.829
5.860
897,426
+0.02(+0.38%)
Sep 23, 2016
5.842
5.847
5.821
5.838
606,275
-0.01(-0.15%)
Sep 22, 2016
5.895
5.895
5.829
5.847
539,782
+0.00(+0.08%)
Sep 21, 2016
5.873
5.878
5.825
5.842
504,031
+0.00(+0.08%)
Sep 20, 2016
5.856
5.856
5.807
5.838
520,078
+0.00(+0.00%)
Sep 19, 2016
5.860
5.882
5.799
5.838
570,617
+0.00(+0.00%)
Sep 16, 2016
5.913
5.930
5.829
5.838
677,044
-0.07(-1.12%)
Sep 15, 2016
5.895
5.922
5.856
5.904
479,143
+0.04(+0.67%)
Sep 14, 2016
5.882
5.900
5.803
5.864
554,422
+0.04(+0.75%)
Sep 13, 2016
5.886
5.908
5.803
5.821
497,962
-0.07(-1.12%)
Sep 12, 2016
5.926
5.930
5.785
5.886
1,023,852
-0.06(-0.96%)
Sep 09, 2016
6.027
6.027
5.939
5.944
617,518
-0.08(-1.31%)
Sep 08, 2016
5.979
6.058
5.979
6.023
491,643
+0.01(+0.15%)
Sep 07, 2016
6.049
6.053
5.965
6.014
630,685
-0.02(-0.36%)
Sep 06, 2016
6.049
6.062
5.996
6.036
491,959
-0.01(-0.15%)
Sep 02, 2016
6.014
6.045
6.045
6.045
382,440
+0.03(+0.51%)
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
.