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 (%)
Oct 30, 2020
7.215
7.320
7.078
7.320
1,662,490
+0.01(+0.09%)
Oct 29, 2020
7.248
7.349
7.195
7.313
1,412,059
+0.04(+0.54%)
Oct 28, 2020
7.287
7.392
7.209
7.274
1,215,956
-0.14(-1.85%)
Oct 27, 2020
7.411
7.503
7.359
7.411
873,345
+0.03(+0.35%)
Oct 26, 2020
7.457
7.490
7.287
7.385
752,117
-0.15(-1.99%)
Oct 23, 2020
7.450
7.548
7.418
7.535
517,338
+0.16(+2.13%)
Oct 22, 2020
7.320
7.385
7.241
7.378
741,922
+0.04(+0.53%)
Oct 21, 2020
7.398
7.421
7.326
7.339
661,542
-0.06(-0.79%)
Oct 20, 2020
7.457
7.457
7.359
7.398
823,735
-0.01(-0.09%)
Oct 19, 2020
7.601
7.633
7.398
7.405
1,067,626
-0.20(-2.58%)
Oct 16, 2020
7.692
7.738
7.601
7.601
720,540
-0.13(-1.69%)
Oct 15, 2020
7.738
7.803
7.725
7.731
554,363
-0.07(-0.92%)
Oct 14, 2020
7.764
7.836
7.738
7.803
742,791
+0.04(+0.51%)
Oct 13, 2020
7.777
7.823
7.738
7.764
608,096
-0.05(-0.67%)
Oct 12, 2020
7.921
7.940
7.744
7.816
792,843
-0.05(-0.66%)
Oct 09, 2020
7.875
7.915
7.823
7.869
816,173
-0.01(-0.08%)
Oct 08, 2020
7.731
7.882
7.712
7.875
1,091,533
+0.16(+2.12%)
Oct 07, 2020
7.771
7.793
7.679
7.712
703,867
+0.02(+0.25%)
Oct 06, 2020
7.842
7.842
7.669
7.692
986,304
-0.09(-1.18%)
Oct 05, 2020
7.744
7.813
7.731
7.784
1,009,030
+0.10(+1.28%)
Oct 02, 2020
7.653
7.744
7.405
7.686
1,195,493
-0.07(-0.84%)
Oct 01, 2020
7.627
7.757
7.542
7.751
756,577
+0.19(+2.51%)
Sep 30, 2020
7.516
7.646
7.516
7.561
995,919
+0.06(+0.78%)
Sep 29, 2020
7.490
7.555
7.431
7.503
808,161
+0.01(+0.17%)
Sep 28, 2020
7.431
7.542
7.424
7.490
991,562
+0.12(+1.69%)
Sep 25, 2020
7.189
7.378
7.156
7.365
635,311
+0.18(+2.45%)
Sep 24, 2020
7.189
7.325
7.062
7.189
912,140
-0.01(-0.18%)
Sep 23, 2020
7.431
7.460
7.177
7.202
723,268
-0.23(-3.08%)
Sep 22, 2020
7.378
7.490
7.378
7.431
571,038
+0.07(+0.98%)
Sep 21, 2020
7.313
7.418
7.300
7.359
1,055,697
-0.16(-2.09%)
Sep 18, 2020
7.614
7.640
7.496
7.516
891,609
-0.04(-0.52%)
Sep 17, 2020
7.470
7.620
7.450
7.555
819,047
-0.12(-1.53%)
Sep 16, 2020
7.686
7.777
7.646
7.673
683,443
+0.00(+0.00%)
Sep 15, 2020
7.679
7.743
7.633
7.673
559,325
+0.04(+0.51%)
Sep 14, 2020
7.483
7.686
7.483
7.633
869,804
+0.16(+2.19%)
Sep 11, 2020
7.444
7.522
7.408
7.470
823,212
+0.09(+1.24%)
Sep 10, 2020
7.385
7.503
7.346
7.378
1,183,958
-0.01(-0.09%)
Sep 09, 2020
7.385
7.463
7.342
7.385
871,627
+0.10(+1.35%)
Sep 08, 2020
7.124
7.385
7.039
7.287
1,224,596
+0.15(+2.11%)
Sep 04, 2020
7.280
7.320
7.026
7.137
1,376,508
-0.08(-1.09%)
Sep 03, 2020
7.385
7.444
7.176
7.215
1,076,983
-0.19(-2.56%)
Sep 02, 2020
7.333
7.457
7.307
7.405
844,061
+0.03(+0.44%)
Sep 01, 2020
7.333
7.392
7.300
7.372
765,836
+0.04(+0.53%)
Aug 31, 2020
7.326
7.385
7.261
7.333
778,414
+0.01(+0.09%)
Aug 28, 2020
7.300
7.352
7.202
7.326
759,252
+0.08(+1.17%)
Aug 27, 2020
7.176
7.261
7.143
7.241
816,546
+0.06(+0.82%)
Aug 26, 2020
7.352
7.352
7.176
7.182
1,140,979
-0.10(-1.43%)
Aug 25, 2020
7.418
7.425
7.241
7.287
805,268
-0.08(-1.15%)
Aug 24, 2020
7.235
7.405
7.182
7.372
1,491,463
+0.19(+2.64%)
Aug 21, 2020
7.189
7.215
7.117
7.182
1,376,049
-0.01(-0.18%)
Aug 20, 2020
7.195
7.267
7.160
7.195
732,614
-0.06(-0.81%)
Aug 19, 2020
7.320
7.339
7.222
7.254
1,249,232
-0.07(-0.98%)
Aug 18, 2020
7.483
7.483
7.274
7.326
1,731,343
-0.18(-2.35%)
Aug 17, 2020
7.699
7.738
7.424
7.503
1,503,705
-0.11(-1.46%)
Aug 14, 2020
7.646
7.653
7.529
7.614
1,256,087
-0.06(-0.77%)
Aug 13, 2020
7.627
7.823
7.601
7.673
1,061,259
+0.03(+0.43%)
Aug 12, 2020
7.757
7.816
7.627
7.640
691,149
-0.02(-0.26%)
Aug 11, 2020
7.797
7.869
7.640
7.659
1,567,689
-0.14(-1.76%)
Aug 10, 2020
7.614
7.862
7.588
7.797
2,086,949
+0.20(+2.58%)
Aug 07, 2020
7.516
7.614
7.463
7.601
2,275,615
-0.01(-0.17%)
Aug 06, 2020
7.684
7.690
7.569
7.614
2,039,313
+0.01(+0.17%)
Aug 05, 2020
7.588
7.671
7.512
7.601
2,008,236
+0.20(+2.75%)
Aug 04, 2020
7.334
7.436
7.226
7.397
1,670,419
+0.06(+0.87%)
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
.