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
)
19.64
+0.19 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2020
7.321
7.380
7.256
7.327
778,978
+0.01(+0.09%)
Aug 28, 2020
7.295
7.347
7.197
7.321
759,802
+0.08(+1.17%)
Aug 27, 2020
7.171
7.256
7.138
7.236
817,138
+0.06(+0.82%)
Aug 26, 2020
7.347
7.347
7.171
7.177
1,141,806
-0.10(-1.43%)
Aug 25, 2020
7.412
7.419
7.236
7.282
805,851
-0.08(-1.15%)
Aug 24, 2020
7.229
7.399
7.177
7.367
1,492,543
+0.19(+2.64%)
Aug 21, 2020
7.184
7.210
7.112
7.177
1,377,046
-0.01(-0.18%)
Aug 20, 2020
7.190
7.261
7.154
7.190
733,145
-0.06(-0.81%)
Aug 19, 2020
7.314
7.334
7.216
7.249
1,250,137
-0.07(-0.98%)
Aug 18, 2020
7.478
7.478
7.269
7.321
1,732,598
-0.18(-2.35%)
Aug 17, 2020
7.693
7.732
7.419
7.497
1,504,795
-0.11(-1.46%)
Aug 14, 2020
7.641
7.647
7.523
7.608
1,256,997
-0.06(-0.77%)
Aug 13, 2020
7.621
7.817
7.595
7.667
1,062,028
+0.03(+0.43%)
Aug 12, 2020
7.752
7.811
7.621
7.634
691,650
-0.02(-0.26%)
Aug 11, 2020
7.791
7.863
7.634
7.654
1,568,825
-0.14(-1.76%)
Aug 10, 2020
7.608
7.856
7.582
7.791
2,088,461
+0.20(+2.58%)
Aug 07, 2020
7.510
7.608
7.458
7.595
2,277,264
-0.01(-0.17%)
Aug 06, 2020
7.678
7.684
7.564
7.608
2,040,790
+0.01(+0.17%)
Aug 05, 2020
7.583
7.665
7.506
7.595
2,009,690
+0.20(+2.75%)
Aug 04, 2020
7.329
7.430
7.220
7.392
1,671,629
+0.06(+0.87%)
Aug 03, 2020
7.131
7.348
7.055
7.329
1,704,182
+0.31(+4.44%)
Jul 31, 2020
7.151
7.284
6.928
7.017
2,063,386
+0.01(+0.18%)
Jul 30, 2020
6.801
7.030
6.750
7.004
1,854,520
+0.14(+2.04%)
Jul 29, 2020
6.826
6.890
6.769
6.865
872,196
+0.08(+1.12%)
Jul 28, 2020
6.801
6.820
6.718
6.788
717,765
-0.03(-0.47%)
Jul 27, 2020
6.928
6.928
6.795
6.820
854,904
-0.10(-1.47%)
Jul 24, 2020
6.966
6.985
6.877
6.922
881,364
-0.06(-0.91%)
Jul 23, 2020
7.036
7.128
6.934
6.985
1,112,206
-0.04(-0.54%)
Jul 22, 2020
6.896
7.036
6.845
7.023
742,343
+0.15(+2.13%)
Jul 21, 2020
6.801
6.915
6.782
6.877
1,100,218
+0.08(+1.12%)
Jul 20, 2020
6.839
6.839
6.744
6.801
983,388
-0.02(-0.28%)
Jul 17, 2020
6.769
6.836
6.744
6.820
780,987
+0.06(+0.94%)
Jul 16, 2020
6.687
6.807
6.655
6.756
637,036
-0.01(-0.09%)
Jul 15, 2020
6.674
6.769
6.629
6.763
1,055,243
+0.17(+2.60%)
Jul 14, 2020
6.502
6.604
6.445
6.591
1,721,677
+0.10(+1.57%)
Jul 13, 2020
6.528
6.616
6.470
6.490
874,060
+0.04(+0.59%)
Jul 10, 2020
6.331
6.458
6.273
6.451
1,088,253
+0.08(+1.30%)
Jul 09, 2020
6.579
6.588
6.331
6.369
1,552,215
-0.21(-3.19%)
Jul 08, 2020
6.490
6.617
6.483
6.579
975,979
+0.10(+1.57%)
Jul 07, 2020
6.490
6.591
6.407
6.477
1,344,435
-0.09(-1.36%)
Jul 06, 2020
6.795
6.795
6.518
6.566
1,971,574
-0.06(-0.86%)
Jul 02, 2020
6.699
6.731
6.572
6.623
749,835
+0.06(+0.97%)
Jul 01, 2020
6.687
6.744
6.496
6.559
871,480
-0.10(-1.43%)
Jun 30, 2020
6.509
6.709
6.505
6.655
1,198,770
+0.15(+2.25%)
Jun 29, 2020
6.547
6.579
6.407
6.509
806,188
+0.04(+0.69%)
Jun 26, 2020
6.483
6.515
6.369
6.464
980,639
-0.06(-0.88%)
Jun 25, 2020
6.490
6.610
6.439
6.521
772,153
-0.04(-0.68%)
Jun 24, 2020
6.674
6.680
6.388
6.566
1,319,988
-0.15(-2.18%)
Jun 23, 2020
6.871
6.891
6.693
6.712
1,035,974
-0.08(-1.12%)
Jun 22, 2020
6.826
6.826
6.712
6.788
959,930
-0.09(-1.29%)
Jun 19, 2020
7.036
7.062
6.791
6.877
1,571,571
+0.10(+1.50%)
Jun 18, 2020
6.763
6.973
6.725
6.776
999,811
-0.04(-0.56%)
Jun 17, 2020
7.068
7.112
6.782
6.814
1,298,984
-0.20(-2.90%)
Jun 16, 2020
7.182
7.208
6.960
7.017
1,885,374
+0.06(+0.82%)
Jun 15, 2020
6.642
7.062
6.623
6.960
1,408,450
+0.03(+0.37%)
Jun 12, 2020
6.814
6.941
6.680
6.934
1,099,109
+0.39(+6.03%)
Jun 11, 2020
6.699
6.872
6.432
6.540
3,729,416
-0.54(-7.63%)
Jun 10, 2020
7.278
7.284
6.934
7.081
1,870,120
-0.22(-2.96%)
Jun 09, 2020
7.348
7.418
7.220
7.297
1,886,547
-0.22(-2.96%)
Jun 08, 2020
7.437
7.615
7.437
7.519
2,278,557
+0.21(+2.87%)
Jun 05, 2020
7.532
7.602
7.259
7.309
1,532,396
+0.01(+0.17%)
Jun 04, 2020
7.290
7.392
7.138
7.297
1,148,778
-0.08(-1.12%)
Jun 03, 2020
7.316
7.456
7.284
7.379
1,531,992
+0.18(+2.56%)
Jun 02, 2020
7.233
7.278
7.125
7.195
1,743,848
+0.01(+0.09%)
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
.