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 (%)
May 31, 2016
5.331
5.348
5.249
5.270
425,067
-0.06(-1.13%)
May 27, 2016
5.322
5.331
5.331
5.331
333,382
+0.01(+0.16%)
May 26, 2016
5.339
5.348
5.253
5.322
378,149
-0.02(-0.32%)
May 25, 2016
5.288
5.348
5.288
5.339
659,907
+0.05(+0.97%)
May 24, 2016
5.232
5.292
5.215
5.288
929,754
+0.10(+1.90%)
May 23, 2016
5.206
5.249
5.167
5.189
829,813
+0.06(+1.17%)
May 20, 2016
5.060
5.180
5.060
5.129
410,256
+0.09(+1.70%)
May 19, 2016
5.111
5.122
4.961
5.043
467,027
-0.08(-1.59%)
May 18, 2016
5.116
5.189
5.086
5.124
506,362
+0.01(+0.25%)
May 17, 2016
5.069
5.180
5.051
5.111
523,923
+0.04(+0.76%)
May 16, 2016
5.090
5.124
5.056
5.073
358,288
-0.01(-0.17%)
May 13, 2016
5.094
5.133
5.038
5.081
545,921
-0.04(-0.84%)
May 12, 2016
5.176
5.232
5.060
5.124
846,652
-0.03(-0.67%)
May 11, 2016
5.129
5.188
5.106
5.159
716,472
+0.03(+0.57%)
May 10, 2016
5.029
5.142
5.021
5.129
721,707
+0.13(+2.60%)
May 09, 2016
4.987
5.058
4.920
5.000
873,729
+0.02(+0.42%)
May 06, 2016
5.067
5.096
4.912
4.979
800,204
-0.03(-0.50%)
May 05, 2016
4.954
5.025
4.907
5.004
965,973
+0.02(+0.34%)
May 04, 2016
4.979
5.016
4.908
4.987
467,023
-0.02(-0.42%)
May 03, 2016
4.983
5.021
4.857
5.008
858,865
-0.02(-0.33%)
May 02, 2016
5.142
5.146
5.000
5.025
592,203
-0.11(-2.20%)
Apr 29, 2016
5.138
5.184
5.062
5.138
501,592
+0.01(+0.16%)
Apr 28, 2016
5.180
5.192
5.092
5.129
539,897
-0.05(-1.05%)
Apr 27, 2016
5.138
5.201
5.125
5.184
404,405
+0.05(+0.90%)
Apr 26, 2016
5.104
5.188
5.104
5.138
313,723
+0.04(+0.74%)
Apr 25, 2016
5.096
5.117
5.058
5.100
243,530
+0.00(+0.08%)
Apr 22, 2016
5.096
5.146
5.083
5.096
205,118
+0.02(+0.33%)
Apr 21, 2016
5.129
5.150
5.041
5.079
392,061
-0.03(-0.66%)
Apr 20, 2016
5.067
5.142
5.058
5.113
315,691
+0.05(+0.99%)
Apr 19, 2016
5.062
5.096
5.033
5.062
426,668
+0.01(+0.25%)
Apr 18, 2016
5.083
5.108
5.037
5.050
700,046
-0.05(-0.90%)
Apr 15, 2016
5.054
5.113
5.037
5.096
403,870
+0.02(+0.33%)
Apr 14, 2016
5.167
5.201
5.046
5.079
670,970
-0.10(-2.02%)
Apr 13, 2016
5.201
5.222
5.138
5.184
482,559
-0.01(-0.16%)
Apr 12, 2016
5.159
5.201
5.142
5.192
585,220
+0.03(+0.65%)
Apr 11, 2016
5.129
5.167
5.115
5.159
643,802
+0.04(+0.74%)
Apr 08, 2016
5.117
5.155
5.075
5.121
501,738
+0.08(+1.49%)
Apr 07, 2016
5.054
5.113
5.021
5.046
437,088
-0.02(-0.33%)
Apr 06, 2016
5.012
5.129
5.012
5.062
583,784
+0.05(+0.92%)
Apr 05, 2016
4.974
5.058
4.962
5.016
583,541
+0.02(+0.34%)
Apr 04, 2016
5.150
5.155
4.991
5.000
822,065
-0.15(-3.01%)
Apr 01, 2016
5.029
5.167
5.002
5.155
746,699
+0.13(+2.50%)
Mar 31, 2016
5.046
5.067
5.016
5.029
1,061,082
-0.02(-0.33%)
Mar 30, 2016
5.025
5.062
4.945
5.046
1,003,818
+0.04(+0.75%)
Mar 29, 2016
4.937
5.025
4.899
5.008
850,408
+0.05(+1.01%)
Mar 28, 2016
4.916
4.974
4.840
4.958
1,362,540
+0.04(+0.85%)
Mar 24, 2016
4.836
4.916
4.916
4.916
608,509
+0.07(+1.38%)
Mar 23, 2016
4.857
4.891
4.840
4.849
719,495
-0.01(-0.17%)
Mar 22, 2016
4.765
4.878
4.736
4.857
906,292
+0.07(+1.40%)
Mar 21, 2016
4.694
4.807
4.694
4.790
379,012
+0.09(+1.96%)
Mar 18, 2016
4.786
4.824
4.694
4.698
1,144,277
-0.06(-1.32%)
Mar 17, 2016
4.753
4.824
4.736
4.761
760,777
+0.02(+0.35%)
Mar 16, 2016
4.769
4.811
4.727
4.744
468,452
-0.02(-0.44%)
Mar 15, 2016
4.799
4.845
4.753
4.765
730,089
-0.04(-0.87%)
Mar 14, 2016
4.803
4.891
4.778
4.807
903,889
+0.03(+0.70%)
Mar 11, 2016
4.782
4.815
4.732
4.774
634,256
+0.01(+0.18%)
Mar 10, 2016
4.686
4.771
4.648
4.765
361,511
+0.11(+2.43%)
Mar 09, 2016
4.803
4.817
4.648
4.652
1,700,894
-0.13(-2.63%)
Mar 08, 2016
4.811
4.832
4.723
4.778
1,729,380
-0.04(-0.87%)
Mar 07, 2016
4.694
4.836
4.690
4.820
828,177
+0.12(+2.58%)
Mar 04, 2016
4.698
4.850
4.698
4.698
816,752
-0.01(-0.27%)
Mar 03, 2016
4.635
4.726
4.564
4.711
427,052
+0.07(+1.44%)
Mar 02, 2016
4.579
4.644
4.513
4.644
596,317
+0.07(+1.51%)
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
.