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
)
19.07
-0.02 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 29, 2018
6.122
6.122
6.122
0
+0.04(+0.67%)
Mar 28, 2018
6.087
6.137
6.051
6.082
841,200
+0.02(+0.33%)
Mar 27, 2018
6.097
6.137
6.041
6.062
789,164
-0.03(-0.42%)
Mar 26, 2018
6.178
6.193
6.072
6.087
521,106
-0.03(-0.41%)
Mar 23, 2018
6.223
6.239
6.112
6.112
516,141
-0.11(-1.71%)
Mar 22, 2018
6.137
6.310
6.132
6.218
595,491
+0.08(+1.24%)
Mar 21, 2018
6.092
6.158
6.087
6.143
409,561
+0.04(+0.58%)
Mar 20, 2018
6.082
6.153
6.051
6.107
687,414
+0.03(+0.50%)
Mar 19, 2018
6.087
6.112
6.031
6.077
430,269
-0.01(-0.17%)
Mar 16, 2018
6.036
6.117
5.996
6.087
736,559
+0.07(+1.09%)
Mar 15, 2018
6.132
6.137
5.981
6.021
687,133
-0.10(-1.65%)
Mar 14, 2018
6.223
6.234
6.112
6.122
523,015
-0.10(-1.55%)
Mar 13, 2018
6.218
6.239
6.135
6.218
766,268
+0.02(+0.33%)
Mar 12, 2018
6.198
6.249
6.148
6.198
721,287
+0.00(+0.00%)
Mar 09, 2018
6.203
6.227
6.168
6.198
520,752
+0.03(+0.41%)
Mar 08, 2018
6.127
6.188
6.122
6.173
581,607
+0.08(+1.33%)
Mar 07, 2018
6.072
6.092
731,732
-0.07(-1.15%)
Mar 06, 2018
6.213
6.239
6.137
6.163
631,534
-0.05(-0.73%)
Mar 05, 2018
6.041
6.274
6.036
6.208
1,408,125
+0.18(+2.94%)
Mar 02, 2018
5.895
6.097
5.844
6.031
1,144,545
+0.17(+2.94%)
Mar 01, 2018
5.958
5.972
5.746
5.859
1,444,727
-0.08(-1.33%)
Feb 28, 2018
6.007
6.042
5.938
5.938
1,037,100
-0.06(-0.99%)
Feb 27, 2018
6.046
6.076
5.992
5.997
776,460
-0.05(-0.82%)
Feb 26, 2018
6.061
6.115
6.007
6.046
986,694
-0.02(-0.41%)
Feb 23, 2018
6.120
6.120
5.978
6.071
1,090,949
-0.04(-0.73%)
Feb 22, 2018
6.135
6.145
6.066
6.115
627,890
-0.01(-0.16%)
Feb 21, 2018
6.135
6.199
6.125
6.125
484,269
+0.01(+0.24%)
Feb 20, 2018
6.204
6.220
6.086
6.111
486,462
-0.10(-1.67%)
Feb 16, 2018
6.214
6.214
6.214
0
+0.08(+1.37%)
Feb 15, 2018
6.204
6.204
6.078
6.130
701,360
-0.06(-0.96%)
Feb 14, 2018
6.180
6.239
6.098
6.189
860,556
-0.00(-0.08%)
Feb 13, 2018
5.997
6.209
5.992
6.194
727,164
+0.08(+1.29%)
Feb 12, 2018
6.111
6.155
6.078
6.115
907,680
+0.03(+0.57%)
Feb 09, 2018
6.239
6.253
6.032
6.081
886,995
-0.11(-1.75%)
Feb 08, 2018
6.308
6.337
6.184
6.189
646,819
-0.10(-1.64%)
Feb 07, 2018
6.406
6.406
6.248
6.293
1,639,204
+0.11(+1.75%)
Feb 06, 2018
5.938
6.250
5.938
6.184
1,123,600
+0.14(+2.37%)
Feb 05, 2018
6.184
6.209
5.849
6.042
2,087,804
-0.21(-3.31%)
Feb 02, 2018
6.317
6.357
6.224
6.248
867,756
-0.14(-2.24%)
Feb 01, 2018
6.253
6.391
6.248
6.391
581,912
+0.14(+2.29%)
Jan 31, 2018
6.382
6.386
6.234
6.248
866,637
-0.09(-1.48%)
Jan 30, 2018
6.411
6.421
6.330
6.342
523,156
-0.08(-1.23%)
Jan 29, 2018
6.455
6.455
6.406
6.421
504,763
-0.03(-0.53%)
Jan 26, 2018
6.455
6.490
6.416
6.455
753,229
+0.00(+0.08%)
Jan 25, 2018
6.505
6.520
6.495
6.451
618,297
-0.04(-0.61%)
Jan 24, 2018
6.524
6.534
6.480
6.490
530,206
-0.01(-0.23%)
Jan 23, 2018
6.500
6.539
6.475
6.505
601,314
+0.01(+0.23%)
Jan 22, 2018
6.460
6.505
6.446
6.490
653,126
+0.03(+0.53%)
Jan 19, 2018
6.455
6.480
6.417
6.455
724,072
+0.00(+0.00%)
Jan 18, 2018
6.455
6.490
6.436
6.455
636,833
+0.02(+0.31%)
Jan 17, 2018
6.431
6.465
6.421
6.436
670,442
-0.00(-0.08%)
Jan 16, 2018
6.406
6.465
6.367
6.441
1,085,945
+0.03(+0.54%)
Jan 12, 2018
6.406
6.406
6.406
0
-0.01(-0.23%)
Jan 11, 2018
6.372
6.431
6.337
6.421
645,514
+0.05(+0.77%)
Jan 10, 2018
6.446
6.446
6.362
6.372
572,829
-0.05(-0.84%)
Jan 09, 2018
6.455
6.470
6.391
6.426
719,593
-0.01(-0.23%)
Jan 08, 2018
6.406
6.470
6.357
6.441
835,149
+0.04(+0.62%)
Jan 05, 2018
6.406
6.436
6.367
6.401
802,526
+0.01(+0.15%)
Jan 04, 2018
6.470
6.500
6.391
6.391
735,572
-0.06(-0.92%)
Jan 03, 2018
6.584
6.584
6.446
6.451
874,580
-0.08(-1.21%)
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
.