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 (%)
Apr 30, 2018
6.234
6.299
6.212
6.274
579,081
+0.07(+1.14%)
Apr 27, 2018
6.137
6.213
6.110
6.203
521,155
+0.09(+1.49%)
Apr 26, 2018
6.097
6.122
6.077
6.112
575,049
+0.02(+0.33%)
Apr 25, 2018
6.117
6.148
6.087
6.092
379,814
-0.03(-0.50%)
Apr 24, 2018
6.148
6.163
6.097
6.122
395,477
+0.01(+0.08%)
Apr 23, 2018
6.173
6.208
6.102
6.117
635,153
-0.05(-0.82%)
Apr 20, 2018
6.158
6.183
6.127
6.168
536,077
+0.00(+0.00%)
Apr 19, 2018
6.183
6.203
6.143
6.168
677,346
+0.00(+0.00%)
Apr 18, 2018
6.143
6.218
6.143
6.168
669,830
+0.02(+0.33%)
Apr 17, 2018
6.137
6.173
6.117
6.148
688,341
+0.03(+0.50%)
Apr 16, 2018
6.122
6.122
6.082
6.117
680,779
+0.02(+0.25%)
Apr 13, 2018
6.158
6.158
6.062
6.102
940,748
-0.04(-0.66%)
Apr 12, 2018
6.168
6.178
6.122
6.143
887,244
-0.01(-0.08%)
Apr 11, 2018
6.107
6.198
6.107
6.148
745,563
+0.03(+0.50%)
Apr 10, 2018
6.148
6.163
6.102
6.117
567,523
+0.01(+0.08%)
Apr 09, 2018
6.148
6.223
6.102
6.112
681,034
-0.02(-0.25%)
Apr 06, 2018
6.122
6.201
6.117
6.127
820,695
-0.05(-0.82%)
Apr 05, 2018
6.117
6.213
6.092
6.178
766,598
+0.08(+1.33%)
Apr 04, 2018
6.067
6.143
6.057
6.097
648,072
+0.01(+0.17%)
Apr 03, 2018
6.097
6.102
6.051
6.087
687,788
+0.02(+0.33%)
Apr 02, 2018
6.148
6.148
6.047
6.067
619,381
-0.06(-0.91%)
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%)
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
.