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 (%)
Apr 30, 2019
7.279
7.290
7.206
7.239
840,230
-0.05(-0.69%)
Apr 29, 2019
7.234
7.301
7.223
7.290
599,416
+0.07(+1.00%)
Apr 26, 2019
7.161
7.234
7.145
7.217
569,160
+0.08(+1.09%)
Apr 25, 2019
7.150
7.189
7.106
7.139
645,580
-0.01(-0.16%)
Apr 24, 2019
7.178
7.217
7.134
7.150
639,951
+0.00(+0.00%)
Apr 23, 2019
7.061
7.150
7.061
7.150
667,205
+0.07(+1.02%)
Apr 22, 2019
7.039
7.078
7.022
7.078
695,419
+0.04(+0.55%)
Apr 18, 2019
7.072
7.100
7.011
7.039
771,918
-0.01(-0.16%)
Apr 17, 2019
7.078
7.083
7.028
7.050
492,915
-0.02(-0.32%)
Apr 16, 2019
7.078
7.083
7.053
7.072
707,484
+0.02(+0.24%)
Apr 15, 2019
7.078
7.078
7.028
7.056
646,316
-0.02(-0.31%)
Apr 12, 2019
7.044
7.083
7.033
7.078
763,485
+0.07(+1.03%)
Apr 11, 2019
7.100
7.106
6.989
7.005
1,372,384
-0.07(-1.02%)
Apr 10, 2019
7.067
7.083
7.044
7.078
720,472
+0.03(+0.47%)
Apr 09, 2019
7.050
7.072
7.039
7.044
757,462
-0.03(-0.39%)
Apr 08, 2019
7.061
7.081
7.044
7.072
689,274
+0.01(+0.08%)
Apr 05, 2019
7.106
7.106
7.044
7.067
641,112
-0.02(-0.24%)
Apr 04, 2019
7.100
7.100
7.039
7.083
735,345
-0.01(-0.08%)
Apr 03, 2019
7.134
7.156
7.089
7.089
829,434
-0.02(-0.31%)
Apr 02, 2019
7.100
7.139
7.089
7.111
1,017,196
+0.02(+0.24%)
Apr 01, 2019
7.067
7.128
7.033
7.095
822,492
+0.04(+0.55%)
Mar 29, 2019
7.005
7.097
7.005
7.056
1,392,037
+0.06(+0.80%)
Mar 28, 2019
6.950
7.005
6.941
7.000
1,006,941
+0.07(+0.96%)
Mar 27, 2019
6.972
6.983
6.905
6.933
1,379,678
-0.01(-0.08%)
Mar 26, 2019
6.933
6.983
6.927
6.939
917,820
+0.04(+0.65%)
Mar 25, 2019
6.855
6.936
6.845
6.894
963,468
+0.04(+0.57%)
Mar 22, 2019
6.944
6.964
6.822
6.855
1,376,247
-0.09(-1.28%)
Mar 21, 2019
6.905
6.994
6.905
6.944
2,581,492
+0.03(+0.48%)
Mar 20, 2019
6.939
6.989
6.905
6.911
1,139,561
-0.03(-0.40%)
Mar 19, 2019
7.050
7.067
6.916
6.939
1,599,553
-0.07(-1.03%)
Mar 18, 2019
6.911
7.044
6.866
7.011
2,512,120
+0.16(+2.28%)
Mar 15, 2019
6.877
6.927
6.788
6.855
2,895,144
-0.05(-0.73%)
Mar 14, 2019
6.866
7.044
6.805
6.905
3,628,645
+0.07(+1.06%)
Mar 13, 2019
6.838
6.933
6.654
6.833
9,671,338
+0.06(+0.91%)
Mar 12, 2019
7.451
7.490
6.660
6.771
18,492,716
-0.66(-8.92%)
Mar 11, 2019
7.468
7.468
7.362
7.435
1,294,602
+0.06(+0.83%)
Mar 08, 2019
7.357
7.396
7.340
7.373
1,045,553
-0.01(-0.08%)
Mar 07, 2019
7.396
7.404
7.362
7.379
732,447
-0.01(-0.08%)
Mar 06, 2019
7.412
7.446
7.373
7.384
718,178
-0.03(-0.45%)
Mar 05, 2019
7.485
7.517
7.362
7.418
1,672,455
-0.09(-1.19%)
Mar 04, 2019
7.490
7.535
7.412
7.507
801,406
+0.04(+0.52%)
Mar 01, 2019
7.685
7.691
7.457
7.468
1,136,525
-0.16(-2.12%)
Feb 28, 2019
7.624
7.651
7.553
7.630
1,769,995
+0.01(+0.07%)
Feb 27, 2019
7.641
7.651
7.586
7.624
1,693,679
-0.01(-0.14%)
Feb 26, 2019
7.651
7.651
7.548
7.635
2,061,748
-0.02(-0.21%)
Feb 25, 2019
7.608
7.722
7.526
7.651
2,408,624
+0.07(+0.93%)
Feb 22, 2019
7.264
7.624
7.194
7.581
3,271,177
+0.40(+5.54%)
Feb 21, 2019
7.183
7.210
7.172
7.183
1,116,938
+0.03(+0.38%)
Feb 20, 2019
7.123
7.166
7.123
7.155
760,907
+0.05(+0.69%)
Feb 19, 2019
7.057
7.112
7.046
7.106
906,925
+0.05(+0.77%)
Feb 15, 2019
7.041
7.074
7.030
7.052
900,963
+0.03(+0.39%)
Feb 14, 2019
7.057
7.085
7.008
7.025
821,697
-0.04(-0.62%)
Feb 13, 2019
7.068
7.106
7.036
7.068
713,124
+0.00(+0.00%)
Feb 12, 2019
7.057
7.096
7.036
7.068
844,702
+0.02(+0.23%)
Feb 11, 2019
7.123
7.172
7.030
7.052
1,292,233
-0.06(-0.84%)
Feb 08, 2019
7.046
7.128
7.046
7.112
675,814
+0.04(+0.62%)
Feb 07, 2019
7.112
7.134
6.997
7.068
971,673
-0.06(-0.84%)
Feb 06, 2019
7.221
7.232
7.112
7.128
958,447
-0.08(-1.06%)
Feb 05, 2019
7.166
7.205
7.145
7.205
813,293
+0.06(+0.84%)
Feb 04, 2019
7.085
7.194
7.076
7.145
1,014,716
+0.07(+0.92%)
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
.