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 (%)
Dec 31, 2014
5.570
5.489
5.489
5.489
1,497,817
-0.07(-1.26%)
Dec 30, 2014
5.492
5.566
5.472
5.559
802,767
+0.02(+0.40%)
Dec 29, 2014
5.559
5.622
5.518
5.537
478,298
-0.04(-0.73%)
Dec 26, 2014
5.607
5.622
5.570
5.577
397,871
-0.00(-0.07%)
Dec 24, 2014
5.452
5.581
5.581
5.581
533,792
+0.14(+2.65%)
Dec 23, 2014
5.459
5.485
5.419
5.437
789,529
-0.01(-0.20%)
Dec 22, 2014
5.452
5.459
5.422
5.448
560,668
-0.01(-0.14%)
Dec 19, 2014
5.470
5.515
5.408
5.456
1,094,016
-0.00(-0.07%)
Dec 18, 2014
5.374
5.533
5.363
5.459
1,472,854
+0.15(+2.85%)
Dec 17, 2014
5.197
5.343
5.183
5.308
784,845
+0.10(+1.98%)
Dec 16, 2014
5.330
5.349
5.197
5.205
1,048,778
-0.15(-2.76%)
Dec 15, 2014
5.721
5.721
5.349
5.352
862,721
+0.03(+0.48%)
Dec 12, 2014
5.452
5.477
5.323
5.326
835,199
-0.15(-2.83%)
Dec 11, 2014
5.504
5.570
5.467
5.481
533,550
-0.01(-0.13%)
Dec 10, 2014
5.548
5.566
5.478
5.489
568,300
-0.06(-1.06%)
Dec 09, 2014
5.551
5.566
5.478
5.548
1,114,286
-0.02(-0.33%)
Dec 08, 2014
5.710
5.717
5.551
5.566
755,892
-0.14(-2.46%)
Dec 05, 2014
5.736
5.758
5.692
5.706
507,246
-0.02(-0.39%)
Dec 04, 2014
5.599
5.738
5.537
5.729
941,643
+0.15(+2.71%)
Dec 03, 2014
5.692
5.736
5.585
5.577
1,430,300
-0.10(-1.82%)
Dec 02, 2014
5.636
5.729
5.618
5.681
927,565
+0.03(+0.59%)
Dec 01, 2014
5.788
5.788
5.618
5.647
784,202
-0.16(-2.73%)
Nov 28, 2014
5.799
5.817
5.754
5.806
420,307
+0.01(+0.13%)
Nov 26, 2014
5.769
5.799
5.799
5.799
392,821
+0.03(+0.58%)
Nov 25, 2014
5.721
5.806
5.717
5.765
694,171
+0.03(+0.45%)
Nov 24, 2014
5.740
5.795
5.717
5.740
761,788
+0.01(+0.13%)
Nov 21, 2014
5.714
5.806
5.709
5.732
540,331
-0.03(-0.51%)
Nov 20, 2014
5.754
5.775
5.721
5.762
457,846
+0.00(+0.00%)
Nov 19, 2014
5.773
5.806
5.717
5.762
612,638
-0.01(-0.19%)
Nov 18, 2014
5.754
5.791
5.721
5.773
519,396
+0.01(+0.26%)
Nov 17, 2014
5.747
5.769
5.684
5.758
520,261
+0.02(+0.32%)
Nov 14, 2014
5.736
5.767
5.684
5.740
757,784
+0.01(+0.26%)
Nov 13, 2014
5.777
5.777
5.625
5.725
1,280,149
-0.05(-0.89%)
Nov 12, 2014
5.813
5.813
5.755
5.777
763,178
-0.05(-0.81%)
Nov 11, 2014
5.838
5.852
5.795
5.824
805,134
+0.00(+0.00%)
Nov 10, 2014
5.845
5.852
5.777
5.824
744,632
-0.01(-0.19%)
Nov 07, 2014
5.715
5.860
5.675
5.834
936,731
+0.08(+1.45%)
Nov 06, 2014
5.751
5.776
5.686
5.751
1,164,038
+0.01(+0.19%)
Nov 05, 2014
5.744
5.751
5.625
5.740
802,281
+0.03(+0.44%)
Nov 04, 2014
5.701
5.726
5.588
5.715
917,401
+0.01(+0.25%)
Nov 03, 2014
5.715
5.784
5.682
5.701
1,012,607
+0.00(+0.00%)
Oct 31, 2014
5.661
5.711
5.621
5.701
1,684,831
+0.04(+0.70%)
Oct 30, 2014
5.657
5.661
5.632
5.661
1,074,159
+0.00(+0.00%)
Oct 29, 2014
5.635
5.661
5.617
5.661
780,719
+0.03(+0.45%)
Oct 28, 2014
5.578
5.639
5.578
5.635
908,111
+0.04(+0.71%)
Oct 27, 2014
5.552
5.556
5.556
5.596
803,013
+0.04(+0.72%)
Oct 24, 2014
5.484
5.559
5.436
5.556
854,314
+0.09(+1.59%)
Oct 23, 2014
5.534
5.534
5.422
5.469
927,633
-0.01(-0.26%)
Oct 22, 2014
5.426
5.552
5.408
5.484
1,324,014
+0.06(+1.07%)
Oct 21, 2014
5.310
5.426
5.292
5.426
978,925
+0.15(+2.88%)
Oct 20, 2014
5.288
5.288
5.198
5.274
904,808
+0.03(+0.55%)
Oct 17, 2014
5.209
5.295
5.169
5.245
914,387
+0.09(+1.83%)
Oct 16, 2014
4.843
5.172
4.782
5.151
1,525,858
+0.30(+6.11%)
Oct 15, 2014
4.894
4.898
4.756
4.854
1,894,648
-0.08(-1.54%)
Oct 14, 2014
4.898
4.955
4.890
4.930
1,174,325
+0.04(+0.81%)
Oct 13, 2014
5.049
5.064
4.894
4.890
2,443,475
-0.13(-2.66%)
Oct 10, 2014
5.198
5.223
5.021
5.024
1,461,315
-0.17(-3.27%)
Oct 09, 2014
5.248
5.256
5.169
5.194
563,249
-0.04(-0.76%)
Oct 08, 2014
5.245
5.259
5.154
5.234
705,538
-0.01(-0.14%)
Oct 07, 2014
5.252
5.310
5.227
5.241
628,962
-0.04(-0.75%)
Oct 06, 2014
5.299
5.339
5.252
5.281
665,099
-0.01(-0.14%)
Oct 03, 2014
5.270
5.306
5.238
5.288
743,726
+0.05(+0.90%)
Oct 02, 2014
5.238
5.277
5.183
5.241
1,002,613
+0.01(+0.14%)
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
.