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, 2019
7.273
7.284
7.201
7.234
840,839
-0.05(-0.69%)
Apr 29, 2019
7.229
7.296
7.218
7.284
599,850
+0.07(+1.00%)
Apr 26, 2019
7.156
7.229
7.140
7.212
569,572
+0.08(+1.09%)
Apr 25, 2019
7.145
7.184
7.101
7.134
646,048
-0.01(-0.16%)
Apr 24, 2019
7.173
7.212
7.128
7.145
640,415
+0.00(+0.00%)
Apr 23, 2019
7.056
7.145
7.056
7.145
667,688
+0.07(+1.02%)
Apr 22, 2019
7.034
7.073
7.017
7.073
695,923
+0.04(+0.55%)
Apr 18, 2019
7.067
7.095
7.006
7.034
772,478
-0.01(-0.16%)
Apr 17, 2019
7.073
7.078
7.023
7.045
493,272
-0.02(-0.32%)
Apr 16, 2019
7.073
7.078
7.048
7.067
707,997
+0.02(+0.24%)
Apr 15, 2019
7.073
7.073
7.023
7.050
646,784
-0.02(-0.31%)
Apr 12, 2019
7.039
7.078
7.028
7.073
764,038
+0.07(+1.03%)
Apr 11, 2019
7.095
7.101
6.984
7.000
1,373,378
-0.07(-1.02%)
Apr 10, 2019
7.062
7.078
7.039
7.073
720,993
+0.03(+0.47%)
Apr 09, 2019
7.045
7.067
7.034
7.039
758,010
-0.03(-0.39%)
Apr 08, 2019
7.056
7.076
7.039
7.067
689,773
+0.01(+0.08%)
Apr 05, 2019
7.101
7.101
7.039
7.062
641,576
-0.02(-0.24%)
Apr 04, 2019
7.095
7.095
7.034
7.078
735,877
-0.01(-0.08%)
Apr 03, 2019
7.128
7.151
7.084
7.084
830,035
-0.02(-0.31%)
Apr 02, 2019
7.095
7.134
7.084
7.106
1,017,932
+0.02(+0.24%)
Apr 01, 2019
7.062
7.123
7.028
7.089
823,087
+0.04(+0.55%)
Mar 29, 2019
7.000
7.092
7.000
7.050
1,393,046
+0.06(+0.80%)
Mar 28, 2019
6.945
7.000
6.936
6.995
1,007,670
+0.07(+0.96%)
Mar 27, 2019
6.967
6.978
6.900
6.928
1,380,677
-0.01(-0.08%)
Mar 26, 2019
6.928
6.978
6.922
6.934
918,485
+0.04(+0.65%)
Mar 25, 2019
6.850
6.931
6.841
6.889
964,166
+0.04(+0.57%)
Mar 22, 2019
6.939
6.959
6.817
6.850
1,377,244
-0.09(-1.28%)
Mar 21, 2019
6.900
6.989
6.900
6.939
2,583,362
+0.03(+0.48%)
Mar 20, 2019
6.934
6.984
6.900
6.906
1,140,387
-0.03(-0.40%)
Mar 19, 2019
7.045
7.062
6.911
6.934
1,600,712
-0.07(-1.03%)
Mar 18, 2019
6.906
7.039
6.861
7.006
2,513,940
+0.16(+2.28%)
Mar 15, 2019
6.872
6.922
6.783
6.850
2,897,241
-0.05(-0.73%)
Mar 14, 2019
6.861
7.039
6.800
6.900
3,631,273
+0.07(+1.06%)
Mar 13, 2019
6.833
6.928
6.649
6.828
9,678,344
+0.06(+0.91%)
Mar 12, 2019
7.446
7.485
6.655
6.766
18,506,110
-0.66(-8.92%)
Mar 11, 2019
7.463
7.463
7.357
7.429
1,295,540
+0.06(+0.83%)
Mar 08, 2019
7.351
7.390
7.334
7.368
1,046,310
-0.01(-0.08%)
Mar 07, 2019
7.390
7.399
7.357
7.373
732,977
-0.01(-0.08%)
Mar 06, 2019
7.407
7.440
7.368
7.379
718,699
-0.03(-0.45%)
Mar 05, 2019
7.479
7.511
7.357
7.412
1,673,666
-0.09(-1.19%)
Mar 04, 2019
7.485
7.529
7.407
7.502
801,987
+0.04(+0.52%)
Mar 01, 2019
7.680
7.685
7.451
7.463
1,137,349
-0.16(-2.12%)
Feb 28, 2019
7.619
7.646
7.548
7.624
1,771,278
+0.01(+0.07%)
Feb 27, 2019
7.635
7.646
7.581
7.619
1,694,906
-0.01(-0.14%)
Feb 26, 2019
7.646
7.646
7.542
7.630
2,063,242
-0.02(-0.21%)
Feb 25, 2019
7.602
7.717
7.521
7.646
2,410,369
+0.07(+0.93%)
Feb 22, 2019
7.259
7.619
7.188
7.575
3,273,547
+0.40(+5.54%)
Feb 21, 2019
7.178
7.205
7.167
7.178
1,117,747
+0.03(+0.38%)
Feb 20, 2019
7.118
7.161
7.118
7.150
761,458
+0.05(+0.69%)
Feb 19, 2019
7.052
7.107
7.041
7.101
907,582
+0.05(+0.77%)
Feb 15, 2019
7.036
7.069
7.025
7.047
901,616
+0.03(+0.39%)
Feb 14, 2019
7.052
7.080
7.003
7.020
822,292
-0.04(-0.62%)
Feb 13, 2019
7.063
7.101
7.030
7.063
713,641
+0.00(+0.00%)
Feb 12, 2019
7.052
7.090
7.030
7.063
845,314
+0.02(+0.23%)
Feb 11, 2019
7.118
7.167
7.025
7.047
1,293,169
-0.06(-0.84%)
Feb 08, 2019
7.041
7.123
7.041
7.107
676,304
+0.04(+0.62%)
Feb 07, 2019
7.107
7.129
6.992
7.063
972,377
-0.06(-0.84%)
Feb 06, 2019
7.216
7.227
7.107
7.123
959,141
-0.08(-1.06%)
Feb 05, 2019
7.161
7.199
7.139
7.199
813,882
+0.06(+0.84%)
Feb 04, 2019
7.080
7.188
7.071
7.139
1,015,451
+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
.