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 (%)
Jul 31, 2019
7.452
7.463
7.332
7.412
1,084,954
-0.03(-0.46%)
Jul 30, 2019
7.366
7.446
7.332
7.446
762,634
+0.08(+1.09%)
Jul 29, 2019
7.429
7.463
7.361
7.366
535,246
-0.05(-0.62%)
Jul 26, 2019
7.361
7.446
7.361
7.412
481,938
+0.03(+0.46%)
Jul 25, 2019
7.435
7.453
7.355
7.378
941,120
-0.05(-0.62%)
Jul 24, 2019
7.338
7.452
7.338
7.423
644,558
+0.09(+1.17%)
Jul 23, 2019
7.343
7.366
7.303
7.338
712,446
+0.00(+0.00%)
Jul 22, 2019
7.383
7.395
7.321
7.338
778,169
-0.04(-0.54%)
Jul 19, 2019
7.401
7.418
7.372
7.378
753,729
-0.03(-0.46%)
Jul 18, 2019
7.423
7.423
7.366
7.412
794,521
-0.01(-0.15%)
Jul 17, 2019
7.423
7.452
7.406
7.423
525,164
+0.00(+0.00%)
Jul 16, 2019
7.435
7.492
7.412
7.423
696,100
+0.00(+0.00%)
Jul 15, 2019
7.435
7.435
7.389
7.423
957,357
+0.01(+0.08%)
Jul 12, 2019
7.378
7.423
7.372
7.418
547,785
+0.03(+0.46%)
Jul 11, 2019
7.423
7.435
7.366
7.383
547,695
-0.03(-0.39%)
Jul 10, 2019
7.383
7.423
7.326
7.412
907,878
+0.04(+0.54%)
Jul 09, 2019
7.355
7.395
7.343
7.372
529,626
+0.01(+0.08%)
Jul 08, 2019
7.401
7.418
7.326
7.366
818,159
-0.06(-0.77%)
Jul 05, 2019
7.361
7.423
7.349
7.423
980,864
+0.07(+1.01%)
Jul 03, 2019
7.338
7.361
7.315
7.349
517,838
+0.04(+0.55%)
Jul 02, 2019
7.338
7.343
7.309
7.309
591,075
-0.02(-0.23%)
Jul 01, 2019
7.349
7.366
7.309
7.326
585,832
+0.01(+0.08%)
Jun 28, 2019
7.269
7.338
7.246
7.321
1,067,900
+0.06(+0.87%)
Jun 27, 2019
7.252
7.292
7.235
7.258
866,500
+0.01(+0.08%)
Jun 26, 2019
7.281
7.292
7.235
7.252
861,889
-0.01(-0.08%)
Jun 25, 2019
7.263
7.281
7.235
7.258
793,510
-0.01(-0.08%)
Jun 24, 2019
7.309
7.326
7.258
7.263
546,348
-0.03(-0.39%)
Jun 21, 2019
7.246
7.321
7.223
7.292
919,571
+0.03(+0.39%)
Jun 20, 2019
7.338
7.372
7.223
7.263
1,304,155
-0.06(-0.86%)
Jun 19, 2019
7.338
7.366
7.315
7.326
906,244
+0.01(+0.16%)
Jun 18, 2019
7.343
7.343
7.286
7.315
993,420
+0.02(+0.31%)
Jun 17, 2019
7.343
7.355
7.246
7.292
1,035,599
-0.05(-0.70%)
Jun 14, 2019
7.332
7.366
7.303
7.343
1,347,221
+0.02(+0.23%)
Jun 13, 2019
7.206
7.366
7.201
7.326
7,820,350
-0.04(-0.54%)
Jun 12, 2019
7.366
7.406
7.332
7.366
799,032
-0.01(-0.08%)
Jun 11, 2019
7.412
7.423
7.358
7.372
497,722
-0.01(-0.15%)
Jun 10, 2019
7.361
7.418
7.361
7.383
1,104,560
+0.02(+0.31%)
Jun 07, 2019
7.395
7.412
7.309
7.361
1,072,103
+0.00(+0.00%)
Jun 06, 2019
7.389
7.429
7.332
7.361
851,082
-0.05(-0.62%)
Jun 05, 2019
7.440
7.463
7.401
7.406
554,040
-0.02(-0.31%)
Jun 04, 2019
7.349
7.440
7.338
7.429
658,897
+0.08(+1.09%)
Jun 03, 2019
7.286
7.355
7.235
7.349
956,646
+0.06(+0.86%)
May 31, 2019
7.366
7.378
7.246
7.286
1,350,374
-0.15(-2.07%)
May 30, 2019
7.503
7.503
7.403
7.440
627,019
-0.01(-0.15%)
May 29, 2019
7.520
7.520
7.423
7.452
923,501
-0.09(-1.21%)
May 28, 2019
7.549
7.578
7.526
7.543
809,916
-0.02(-0.23%)
May 24, 2019
7.606
7.632
7.543
7.560
478,786
+0.01(+0.08%)
May 23, 2019
7.606
7.612
7.543
7.555
653,606
-0.06(-0.75%)
May 22, 2019
7.617
7.635
7.596
7.612
451,934
-0.03(-0.37%)
May 21, 2019
7.675
7.703
7.623
7.640
1,214,538
+0.01(+0.07%)
May 20, 2019
7.652
7.689
7.617
7.635
747,362
+0.02(+0.22%)
May 17, 2019
7.595
7.675
7.572
7.617
539,554
-0.02(-0.22%)
May 16, 2019
7.566
7.669
7.566
7.635
721,929
+0.07(+0.91%)
May 15, 2019
7.498
7.572
7.498
7.566
718,512
-0.02(-0.23%)
May 14, 2019
7.526
7.606
7.498
7.583
663,684
+0.09(+1.14%)
May 13, 2019
7.623
7.629
7.469
7.498
1,178,494
-0.16(-2.09%)
May 10, 2019
7.652
7.749
7.629
7.657
814,147
+0.00(+0.00%)
May 09, 2019
7.624
7.657
7.579
7.657
967,972
+0.00(+0.00%)
May 08, 2019
7.607
7.713
7.563
7.657
989,353
+0.06(+0.81%)
May 07, 2019
7.663
7.719
7.557
7.596
1,272,666
-0.07(-0.87%)
May 06, 2019
7.524
7.674
7.412
7.663
1,287,211
+0.03(+0.37%)
May 03, 2019
7.468
7.641
7.390
7.635
2,297,095
+0.43(+6.04%)
May 02, 2019
7.223
7.248
7.184
7.200
880,001
-0.01(-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
.