Skip to main content

Hercules Technology Growth Capital (NY: HTGC )

21.32 +0.21 (+0.99%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 21.13 21.14 20.97 21.11 651,037 +0.05(+0.24%)
Jul 10, 2024 20.60 21.07 20.56 21.06 983,838 +0.56(+2.73%)
Jul 09, 2024 20.90 20.91 20.41 20.50 1,466,607 -0.45(-2.15%)
Jul 08, 2024 21.20 21.20 20.88 20.95 1,329,198 -0.27(-1.27%)
Jul 05, 2024 21.24 21.38 21.17 21.22 1,012,624 +0.04(+0.19%)
Jul 03, 2024 20.90 21.19 20.90 21.18 694,793 +0.29(+1.39%)
Jul 02, 2024 20.58 20.93 20.51 20.89 892,480 +0.32(+1.56%)
Jul 01, 2024 20.54 20.68 20.44 20.57 852,062 +0.12(+0.59%)
Jun 28, 2024 20.42 20.57 20.34 20.45 851,501 +0.17(+0.84%)
Jun 27, 2024 20.24 20.40 20.19 20.28 922,052 +0.13(+0.65%)
Jun 26, 2024 20.04 20.22 20.01 20.15 675,554 +0.11(+0.55%)
Jun 25, 2024 20.20 20.28 20.02 20.04 882,243 -0.15(-0.74%)
Jun 24, 2024 19.88 20.21 19.84 20.19 1,206,188 +0.37(+1.87%)
Jun 21, 2024 19.84 19.85 19.71 19.82 818,090 +0.02(+0.10%)
Jun 20, 2024 19.60 19.86 19.60 19.80 767,693 +0.23(+1.18%)
Jun 18, 2024 19.60 19.64 19.54 19.57 452,294 -0.01(-0.05%)
Jun 17, 2024 19.46 19.61 19.35 19.58 664,997 +0.01(+0.05%)
Jun 14, 2024 19.58 19.67 19.47 19.57 604,419 -0.03(-0.15%)
Jun 13, 2024 19.88 19.91 19.59 19.60 766,119 -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%)
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.