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 (%)
Mar 31, 2015
5.118
5.151
5.039
5.081
3,312,209
-0.06(-1.17%)
Mar 30, 2015
5.141
5.175
5.111
5.141
1,102,518
-0.00(-0.07%)
Mar 27, 2015
5.137
5.171
5.125
5.145
973,090
-0.01(-0.15%)
Mar 26, 2015
5.175
5.232
5.126
5.152
1,720,828
-0.03(-0.65%)
Mar 25, 2015
5.149
5.190
5.130
5.186
2,470,216
+0.05(+1.03%)
Mar 24, 2015
5.066
5.156
5.051
5.134
8,367,493
-0.11(-2.16%)
Mar 23, 2015
5.269
5.292
5.220
5.247
658,305
-0.02(-0.43%)
Mar 20, 2015
5.171
5.303
5.145
5.269
1,503,108
+0.12(+2.42%)
Mar 19, 2015
5.134
5.152
5.026
5.145
1,234,448
+0.01(+0.22%)
Mar 18, 2015
5.069
5.156
5.047
5.134
1,026,307
+0.06(+1.11%)
Mar 17, 2015
5.258
5.311
4.998
5.077
2,552,155
-0.18(-3.51%)
Mar 16, 2015
5.277
5.352
5.254
5.262
1,070,574
-0.01(-0.21%)
Mar 13, 2015
5.265
5.287
5.224
5.273
494,752
-0.02(-0.29%)
Mar 12, 2015
5.318
5.363
5.273
5.288
589,960
-0.01(-0.14%)
Mar 11, 2015
5.299
5.341
5.243
5.296
834,702
+0.01(+0.21%)
Mar 10, 2015
5.318
5.399
5.250
5.284
1,054,746
-0.08(-1.41%)
Mar 09, 2015
5.397
5.397
5.312
5.360
1,031,539
-0.03(-0.48%)
Mar 06, 2015
5.371
5.408
5.341
5.386
1,149,103
+0.01(+0.27%)
Mar 05, 2015
5.411
5.481
5.319
5.371
1,090,210
+0.04(+0.69%)
Mar 04, 2015
5.315
5.338
5.341
5.334
1,150,952
-0.01(-0.14%)
Mar 03, 2015
5.559
5.585
5.205
5.341
3,701,075
-0.38(-6.58%)
Mar 02, 2015
5.736
5.795
5.688
5.717
661,623
-0.02(-0.32%)
Feb 27, 2015
5.732
5.762
5.703
5.736
810,247
+0.01(+0.26%)
Feb 26, 2015
5.721
5.743
5.699
5.721
284,699
-0.02(-0.32%)
Feb 25, 2015
5.714
5.769
5.655
5.740
441,640
+0.06(+1.04%)
Feb 24, 2015
5.762
5.788
5.644
5.681
624,740
-0.07(-1.16%)
Feb 23, 2015
5.717
5.765
5.673
5.747
524,772
+0.03(+0.52%)
Feb 20, 2015
5.651
5.717
5.629
5.717
373,697
+0.07(+1.17%)
Feb 19, 2015
5.736
5.736
5.625
5.651
620,500
-0.08(-1.48%)
Feb 18, 2015
5.751
5.765
5.681
5.736
431,406
-0.02(-0.32%)
Feb 17, 2015
5.717
5.765
5.706
5.754
533,315
+0.04(+0.71%)
Feb 13, 2015
5.729
5.714
5.714
5.714
432,672
+0.01(+0.26%)
Feb 12, 2015
5.651
5.736
5.629
5.699
490,015
+0.07(+1.18%)
Feb 11, 2015
5.710
5.710
5.625
5.633
433,941
-0.07(-1.16%)
Feb 10, 2015
5.725
5.736
5.684
5.699
429,988
-0.01(-0.26%)
Feb 09, 2015
5.681
5.736
5.647
5.714
546,804
+0.03(+0.52%)
Feb 06, 2015
5.618
5.692
5.581
5.684
521,779
+0.08(+1.52%)
Feb 05, 2015
5.607
5.636
5.544
5.599
676,484
-0.01(-0.20%)
Feb 04, 2015
5.729
5.747
5.588
5.611
746,246
-0.11(-1.93%)
Feb 03, 2015
5.570
5.743
5.544
5.721
1,142,814
+0.17(+2.99%)
Feb 02, 2015
5.574
5.588
5.511
5.555
648,697
+0.01(+0.27%)
Jan 30, 2015
5.448
5.585
5.433
5.540
1,189,806
+0.07(+1.35%)
Jan 29, 2015
5.356
5.470
5.349
5.467
487,721
+0.12(+2.21%)
Jan 28, 2015
5.459
5.481
5.334
5.349
472,380
-0.09(-1.69%)
Jan 27, 2015
5.445
5.459
5.404
5.441
450,478
-0.06(-1.07%)
Jan 26, 2015
5.555
5.566
5.470
5.500
635,277
-0.06(-1.00%)
Jan 23, 2015
5.574
5.596
5.481
5.555
967,955
-0.03(-0.53%)
Jan 22, 2015
5.293
5.607
5.275
5.585
1,266,079
+0.32(+6.10%)
Jan 21, 2015
5.157
5.271
5.146
5.264
799,397
+0.11(+2.15%)
Jan 20, 2015
5.220
5.227
5.127
5.153
891,847
-0.06(-1.06%)
Jan 16, 2015
5.168
5.244
5.109
5.208
1,048,770
+0.00(+0.00%)
Jan 15, 2015
5.275
5.301
5.205
5.208
672,250
-0.08(-1.47%)
Jan 14, 2015
5.245
5.334
5.226
5.286
656,035
-0.02(-0.35%)
Jan 13, 2015
5.459
5.481
5.216
5.304
1,047,650
-0.12(-2.18%)
Jan 12, 2015
5.404
5.448
5.319
5.422
675,736
+0.04(+0.82%)
Jan 09, 2015
5.360
5.400
5.330
5.378
881,828
+0.04(+0.69%)
Jan 08, 2015
5.459
5.475
5.323
5.341
1,119,391
-0.04(-0.82%)
Jan 07, 2015
5.404
5.445
5.338
5.386
928,879
+0.03(+0.48%)
Jan 06, 2015
5.522
5.522
5.352
5.360
789,980
-0.14(-2.48%)
Jan 05, 2015
5.563
5.588
5.467
5.496
822,389
-0.08(-1.46%)
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
.