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 (%)
Aug 31, 2015
4.525
4.613
4.498
4.593
939,160
+0.04(+0.78%)
Aug 28, 2015
4.494
4.624
4.462
4.557
854,903
+0.05(+1.14%)
Aug 27, 2015
4.383
4.529
4.373
4.506
1,145,641
+0.16(+3.64%)
Aug 26, 2015
4.355
4.355
4.268
4.347
783,092
+0.07(+1.67%)
Aug 25, 2015
4.399
4.411
4.276
4.276
1,082,216
-0.02(-0.46%)
Aug 24, 2015
4.430
4.450
4.257
4.296
2,733,878
-0.30(-6.47%)
Aug 21, 2015
4.660
4.700
4.553
4.593
1,197,062
-0.09(-1.86%)
Aug 20, 2015
4.727
4.751
4.676
4.680
1,035,831
-0.05(-1.00%)
Aug 19, 2015
4.735
4.771
4.700
4.727
830,158
-0.02(-0.50%)
Aug 18, 2015
4.700
4.751
4.699
4.751
832,111
+0.04(+0.93%)
Aug 17, 2015
4.660
4.727
4.652
4.708
887,858
+0.03(+0.68%)
Aug 14, 2015
4.672
4.716
4.652
4.676
728,284
-0.00(-0.08%)
Aug 13, 2015
4.656
4.688
4.597
4.680
981,804
+0.00(+0.00%)
Aug 12, 2015
4.649
4.699
4.618
4.680
1,184,384
+0.03(+0.58%)
Aug 11, 2015
4.703
4.726
4.626
4.653
1,459,127
-0.07(-1.39%)
Aug 10, 2015
4.583
4.730
4.572
4.718
1,305,521
+0.13(+2.77%)
Aug 07, 2015
4.607
4.726
4.456
4.591
1,979,828
+0.35(+8.38%)
Aug 06, 2015
4.317
4.337
4.213
4.236
1,067,754
-0.08(-1.96%)
Aug 05, 2015
4.387
4.402
4.294
4.321
1,350,787
-0.03(-0.71%)
Aug 04, 2015
4.325
4.364
4.306
4.352
804,477
+0.03(+0.71%)
Aug 03, 2015
4.309
4.333
4.232
4.321
913,875
+0.01(+0.18%)
Jul 31, 2015
4.333
4.364
4.302
4.313
670,142
-0.00(-0.09%)
Jul 30, 2015
4.263
4.352
4.259
4.317
861,407
+0.04(+0.90%)
Jul 29, 2015
4.244
4.282
4.201
4.279
949,385
+0.06(+1.37%)
Jul 28, 2015
4.271
4.294
4.198
4.221
697,984
-0.04(-0.91%)
Jul 27, 2015
4.117
4.259
4.113
4.259
1,776,975
+0.10(+2.41%)
Jul 24, 2015
4.321
4.329
4.140
4.159
1,758,186
-0.18(-4.09%)
Jul 23, 2015
4.387
4.414
4.321
4.337
802,580
-0.05(-1.23%)
Jul 22, 2015
4.398
4.398
4.360
4.391
621,688
-0.03(-0.78%)
Jul 21, 2015
4.464
4.506
4.425
4.425
572,762
-0.05(-1.04%)
Jul 20, 2015
4.502
4.502
4.441
4.472
573,239
-0.03(-0.69%)
Jul 17, 2015
4.564
4.564
4.475
4.502
630,962
-0.07(-1.60%)
Jul 16, 2015
4.553
4.583
4.531
4.576
776,601
+0.04(+0.85%)
Jul 15, 2015
4.537
4.553
4.499
4.537
1,237,210
+0.00(+0.00%)
Jul 14, 2015
4.537
4.553
4.518
4.537
1,086,501
+0.00(+0.08%)
Jul 13, 2015
4.472
4.553
4.460
4.533
1,125,990
+0.06(+1.38%)
Jul 10, 2015
4.406
4.483
4.379
4.472
935,549
+0.09(+2.11%)
Jul 09, 2015
4.391
4.402
4.360
4.379
745,277
+0.02(+0.53%)
Jul 08, 2015
4.364
4.410
4.329
4.356
818,979
-0.06(-1.31%)
Jul 07, 2015
4.483
4.483
4.321
4.414
1,414,709
-0.08(-1.89%)
Jul 06, 2015
4.394
4.514
4.387
4.499
972,471
+0.07(+1.57%)
Jul 02, 2015
4.418
4.429
4.429
4.429
1,053,884
+0.02(+0.53%)
Jul 01, 2015
4.549
4.556
4.387
4.406
1,500,466
-0.05(-1.13%)
Jun 30, 2015
4.514
4.537
4.456
4.456
1,714,595
-0.03(-0.77%)
Jun 29, 2015
4.549
4.553
4.475
4.491
930,212
-0.08(-1.69%)
Jun 26, 2015
4.568
4.595
4.545
4.568
811,665
-0.00(-0.08%)
Jun 25, 2015
4.556
4.641
4.553
4.572
1,459,996
+0.00(+0.08%)
Jun 24, 2015
4.595
4.612
4.553
4.568
1,430,287
-0.04(-0.92%)
Jun 23, 2015
4.541
4.634
4.514
4.610
2,370,328
+0.11(+2.49%)
Jun 22, 2015
4.560
4.618
4.487
4.499
1,494,699
-0.05(-1.02%)
Jun 19, 2015
4.553
4.580
4.499
4.545
2,023,098
-0.03(-0.59%)
Jun 18, 2015
4.711
4.738
4.514
4.572
1,722,668
-0.14(-2.87%)
Jun 17, 2015
4.595
4.745
4.595
4.707
1,318,789
+0.11(+2.44%)
Jun 16, 2015
4.545
4.595
4.398
4.595
2,086,650
+0.05(+1.02%)
Jun 15, 2015
4.634
4.664
4.519
4.549
2,212,230
-0.14(-2.88%)
Jun 12, 2015
4.703
4.707
4.637
4.684
982,173
-0.03(-0.57%)
Jun 11, 2015
4.772
4.786
4.691
4.711
1,440,113
-0.08(-1.61%)
Jun 10, 2015
4.823
4.846
4.774
4.788
1,011,887
-0.04(-0.80%)
Jun 09, 2015
4.865
4.900
4.803
4.826
903,266
-0.05(-1.03%)
Jun 08, 2015
4.911
4.938
4.854
4.877
663,084
-0.05(-0.94%)
Jun 05, 2015
4.900
4.935
4.881
4.923
414,262
+0.01(+0.24%)
Jun 04, 2015
4.954
4.954
4.869
4.911
596,987
-0.05(-0.93%)
Jun 03, 2015
4.965
4.965
4.919
4.958
676,829
+0.00(+0.08%)
Jun 02, 2015
4.950
4.975
4.919
4.954
515,594
+0.00(+0.08%)
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
.