Hercules Technology Growth Capital (NY: HTGC )

11.44 USD -0.20 (-1.68%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 11.77 11.84 11.63 11.63 470,900 -0.20(-1.69%)
Oct 15, 2020 11.84 11.94 11.82 11.83 362,297 -0.11(-0.92%)
Oct 14, 2020 11.88 11.99 11.84 11.94 485,442 +0.06(+0.51%)
Oct 13, 2020 11.90 11.97 11.84 11.88 397,414 -0.08(-0.67%)
Oct 12, 2020 12.12 12.15 11.85 11.96 518,153 -0.08(-0.66%)
Oct 09, 2020 12.05 12.11 11.97 12.04 533,400 -0.01(-0.08%)
Oct 08, 2020 11.83 12.06 11.80 12.05 713,358 +0.25(+2.12%)
Oct 07, 2020 11.89 11.93 11.75 11.80 460,004 +0.03(+0.25%)
Oct 06, 2020 12.00 12.00 11.73 11.77 644,587 -0.14(-1.18%)
Oct 05, 2020 11.85 11.96 11.83 11.91 659,439 +0.15(+1.28%)
Oct 02, 2020 11.71 11.85 11.33 11.76 781,300 -0.10(-0.84%)
Oct 01, 2020 11.67 11.87 11.54 11.86 494,452 +0.29(+2.51%)
Sep 30, 2020 11.50 11.70 11.50 11.57 650,871 +0.09(+0.78%)
Sep 29, 2020 11.46 11.56 11.37 11.48 528,164 +0.02(+0.17%)
Sep 28, 2020 11.37 11.54 11.36 11.46 648,023 +0.19(+1.69%)
Sep 25, 2020 11.00 11.29 10.95 11.27 415,200 +0.27(+2.45%)
Sep 24, 2020 11.00 11.21 10.81 11.00 596,118 -0.02(-0.18%)
Sep 23, 2020 11.37 11.41 10.98 11.02 472,683 -0.35(-3.08%)
Sep 22, 2020 11.29 11.46 11.29 11.37 373,195 +0.11(+0.98%)
Sep 21, 2020 11.19 11.35 11.17 11.26 689,938 -0.24(-2.09%)
Sep 18, 2020 11.65 11.69 11.47 11.50 582,700 -0.06(-0.52%)
Sep 17, 2020 11.43 11.66 11.40 11.56 535,278 -0.18(-1.53%)
Sep 16, 2020 11.76 11.90 11.70 11.74 446,656 +0.00(+0.00%)
Sep 15, 2020 11.75 11.85 11.68 11.74 365,540 +0.06(+0.51%)
Sep 14, 2020 11.45 11.76 11.45 11.68 568,450 +0.25(+2.19%)
Sep 11, 2020 11.39 11.51 11.34 11.43 538,000 +0.14(+1.24%)
Sep 10, 2020 11.30 11.48 11.24 11.29 773,761 -0.01(-0.09%)
Sep 09, 2020 11.30 11.42 11.23 11.30 569,641 +0.15(+1.35%)
Sep 08, 2020 10.90 11.30 10.77 11.15 800,320 +0.23(+2.11%)
Sep 04, 2020 11.14 11.20 10.75 10.92 899,600 -0.12(-1.09%)
Sep 03, 2020 11.30 11.39 10.98 11.04 703,849 -0.29(-2.56%)
Sep 02, 2020 11.22 11.41 11.18 11.33 551,626 +0.05(+0.44%)
Sep 01, 2020 11.22 11.31 11.17 11.28 500,503 +0.06(+0.53%)
Aug 31, 2020 11.21 11.30 11.11 11.22 508,723 +0.01(+0.09%)
Aug 28, 2020 11.17 11.25 11.02 11.21 496,200 +0.13(+1.17%)
Aug 27, 2020 10.98 11.11 10.93 11.08 533,644 +0.09(+0.82%)
Aug 26, 2020 11.25 11.25 10.98 10.99 745,673 -0.16(-1.43%)
Aug 25, 2020 11.35 11.36 11.08 11.15 526,273 -0.13(-1.15%)
Aug 24, 2020 11.07 11.33 10.99 11.28 974,727 +0.29(+2.64%)
Aug 21, 2020 11.00 11.04 10.89 10.99 899,300 -0.02(-0.18%)
Aug 20, 2020 11.01 11.12 10.96 11.01 478,791 -0.09(-0.81%)
Aug 19, 2020 11.20 11.23 11.05 11.10 816,420 -0.11(-0.98%)
Aug 18, 2020 11.45 11.45 11.13 11.21 1,131,498 -0.27(-2.35%)
Aug 17, 2020 11.78 11.84 11.36 11.48 982,728 -0.17(-1.46%)
Aug 14, 2020 11.70 11.71 11.52 11.65 820,900 -0.09(-0.77%)
Aug 13, 2020 11.67 11.97 11.63 11.74 693,573 +0.05(+0.43%)
Aug 12, 2020 11.87 11.96 11.67 11.69 451,692 -0.03(-0.26%)
Aug 11, 2020 11.93 12.04 11.69 11.72 1,024,544 -0.21(-1.76%)
Aug 10, 2020 11.65 12.03 11.61 11.93 1,363,900 +0.30(+2.58%)
Aug 07, 2020 11.50 11.65 11.42 11.63 1,487,200 -0.34(-2.84%)
Aug 06, 2020 12.08 12.09 11.90 11.97 1,297,138 +0.02(+0.17%)
Aug 05, 2020 11.93 12.06 11.81 11.95 1,277,371 +0.32(+2.75%)
Aug 04, 2020 11.53 11.69 11.36 11.63 1,062,497 +0.10(+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.