Skip to main content

Hercules Technology Growth Capital (NY: HTGC )

19.60 -0.26 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 19.88 19.91 19.59 19.60 765,309 -0.26(-1.31%)
Jun 12, 2024 19.89 19.98 19.80 19.86 810,877 +0.12(+0.61%)
Jun 11, 2024 19.80 19.83 19.73 19.74 423,770 -0.12(-0.60%)
Jun 10, 2024 19.73 19.93 19.70 19.86 635,926 +0.07(+0.35%)
Jun 07, 2024 19.73 19.90 19.68 19.79 653,725 +0.02(+0.10%)
Jun 06, 2024 19.79 19.85 19.70 19.77 545,786 -0.02(-0.10%)
Jun 05, 2024 19.70 19.80 19.50 19.79 750,172 +0.11(+0.56%)
Jun 04, 2024 19.80 19.87 19.65 19.68 640,295 -0.17(-0.86%)
Jun 03, 2024 19.80 19.85 19.68 19.85 895,475 +0.11(+0.56%)
May 31, 2024 19.56 19.80 19.52 19.74 819,484 +0.20(+1.02%)
May 30, 2024 19.40 19.57 19.35 19.54 593,344 +0.18(+0.93%)
May 29, 2024 19.28 19.44 19.25 19.36 640,841 -0.05(-0.26%)
May 28, 2024 19.42 19.56 19.30 19.41 762,094 +0.00(+0.00%)
May 24, 2024 19.16 19.44 19.12 19.41 788,707 +0.37(+1.94%)
May 23, 2024 19.38 19.38 19.03 19.04 889,599 -0.26(-1.35%)
May 22, 2024 19.64 19.65 19.26 19.30 861,223 -0.34(-1.73%)
May 21, 2024 19.50 19.73 19.41 19.64 1,238,160 +0.19(+0.98%)
May 20, 2024 19.36 19.50 19.34 19.45 1,028,911 +0.09(+0.46%)
May 17, 2024 19.13 19.46 19.09 19.36 1,689,312 +0.29(+1.52%)
May 16, 2024 19.13 19.25 19.04 19.07 811,227 -0.02(-0.10%)
May 15, 2024 19.37 19.42 19.07 19.09 1,167,176 -0.22(-1.14%)
May 14, 2024 19.13 19.42 19.06 19.31 1,044,142 +0.22(+1.15%)
May 13, 2024 19.47 19.48 19.05 19.09 1,645,993 -0.33(-1.70%)
May 10, 2024 19.52 19.53 19.29 19.42 1,578,719 +0.04(+0.20%)
May 09, 2024 19.23 19.52 19.23 19.38 1,268,022 +0.16(+0.81%)
May 08, 2024 19.27 19.41 19.17 19.22 1,066,308 -0.06(-0.30%)
May 07, 2024 19.31 19.41 19.28 19.28 989,590 +0.08(+0.41%)
May 06, 2024 19.12 19.33 19.07 19.21 1,704,640 +0.24(+1.29%)
May 03, 2024 18.95 19.22 18.75 18.96 1,403,412 +0.13(+0.67%)
May 02, 2024 18.93 18.94 18.73 18.83 1,041,263 +0.00(+0.00%)
May 01, 2024 18.70 18.96 18.68 18.83 820,546 +0.18(+0.94%)
Apr 30, 2024 18.75 18.78 18.58 18.66 674,621 -0.10(-0.52%)
Apr 29, 2024 18.69 18.80 18.69 18.76 775,292 +0.15(+0.79%)
Apr 26, 2024 18.47 18.80 18.43 18.61 850,562 +0.12(+0.63%)
Apr 25, 2024 18.40 18.54 18.30 18.49 562,128 -0.01(-0.05%)
Apr 24, 2024 18.37 18.57 18.37 18.50 635,965 +0.11(+0.58%)
Apr 23, 2024 18.24 18.47 18.21 18.40 919,822 +0.16(+0.86%)
Apr 22, 2024 18.07 18.31 18.02 18.24 851,175 +0.22(+1.25%)
Apr 19, 2024 17.80 18.05 17.80 18.01 678,796 +0.20(+1.15%)
Apr 18, 2024 17.76 17.89 17.66 17.81 604,545 +0.09(+0.50%)
Apr 17, 2024 17.67 17.83 17.62 17.72 744,417 +0.17(+0.94%)
Apr 16, 2024 17.56 17.67 17.41 17.56 1,254,920 +0.03(+0.17%)
Apr 15, 2024 17.91 17.97 17.44 17.53 763,730 -0.20(-1.16%)
Apr 12, 2024 17.90 18.00 17.66 17.73 583,595 -0.23(-1.30%)
Apr 11, 2024 17.94 18.00 17.82 17.97 748,806 +0.08(+0.44%)
Apr 10, 2024 17.82 17.98 17.79 17.89 757,184 -0.08(-0.43%)
Apr 09, 2024 18.00 18.05 17.88 17.97 594,808 +0.01(+0.05%)
Apr 08, 2024 18.00 18.03 17.87 17.96 699,488 -0.01(-0.05%)
Apr 05, 2024 17.75 17.98 17.71 17.97 692,688 +0.23(+1.32%)
Apr 04, 2024 18.00 18.03 17.73 17.73 719,492 -0.16(-0.87%)
Apr 03, 2024 17.89 18.00 17.83 17.89 663,234 +0.03(+0.16%)
Apr 02, 2024 17.76 17.89 17.65 17.86 706,460 +0.09(+0.49%)
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.