Skip to main content

Hercules Technology Growth Capital (NY: HTGC )

18.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.79 18.88 18.61 18.63 995,104 -0.09(-0.48%)
Feb 22, 2024 18.60 18.74 18.52 18.72 929,622 +0.27(+1.46%)
Feb 21, 2024 18.47 18.58 18.35 18.45 1,186,221 -0.02(-0.11%)
Feb 20, 2024 18.48 18.61 18.37 18.47 1,492,998 -0.13(-0.70%)
Feb 16, 2024 18.00 18.65 17.97 18.60 2,305,380 +0.86(+4.85%)
Feb 15, 2024 17.60 17.87 17.60 17.74 1,216,264 +0.21(+1.20%)
Feb 14, 2024 17.57 17.72 17.45 17.53 1,161,711 +0.08(+0.46%)
Feb 13, 2024 17.36 17.61 17.24 17.45 839,411 -0.07(-0.40%)
Feb 12, 2024 17.30 17.59 17.24 17.52 586,495 +0.23(+1.33%)
Feb 09, 2024 17.17 17.31 17.12 17.29 547,871 +0.12(+0.70%)
Feb 08, 2024 17.11 17.20 16.99 17.17 470,353 +0.08(+0.47%)
Feb 07, 2024 17.03 17.15 16.96 17.09 563,721 +0.01(+0.06%)
Feb 06, 2024 17.20 17.25 17.03 17.08 575,618 -0.15(-0.87%)
Feb 05, 2024 17.20 17.29 17.03 17.23 599,290 -0.05(-0.29%)
Feb 02, 2024 17.10 17.38 17.07 17.28 551,543 +0.09(+0.52%)
Feb 01, 2024 17.37 17.43 16.72 17.19 960,553 -0.12(-0.69%)
Jan 31, 2024 17.75 17.92 17.27 17.31 1,012,588 -0.49(-2.75%)
Jan 30, 2024 17.65 17.83 17.64 17.80 575,877 +0.16(+0.91%)
Jan 29, 2024 17.59 17.65 17.48 17.64 583,908 +0.08(+0.46%)
Jan 26, 2024 17.35 17.60 17.35 17.56 919,467 +0.22(+1.27%)
Jan 25, 2024 17.28 17.35 17.23 17.34 495,626 +0.17(+0.99%)
Jan 24, 2024 17.46 17.46 17.16 17.17 697,472 -0.20(-1.15%)
Jan 23, 2024 17.26 17.39 17.18 17.37 566,766 +0.07(+0.40%)
Jan 22, 2024 17.00 17.34 17.00 17.30 831,062 +0.32(+1.88%)
Jan 19, 2024 17.01 17.05 16.86 16.98 553,141 +0.05(+0.30%)
Jan 18, 2024 16.95 17.03 16.77 16.93 669,047 +0.01(+0.06%)
Jan 17, 2024 16.82 16.95 16.72 16.92 654,181 -0.03(-0.18%)
Jan 16, 2024 17.28 17.39 16.86 16.95 1,652,536 -0.63(-3.58%)
Jan 12, 2024 17.52 17.65 17.49 17.58 622,957 +0.10(+0.57%)
Jan 11, 2024 17.49 17.49 17.01 17.48 893,084 +0.03(+0.17%)
Jan 10, 2024 17.35 17.52 17.35 17.45 836,342 +0.05(+0.29%)
Jan 09, 2024 17.35 17.51 17.31 17.40 709,651 -0.03(-0.17%)
Jan 08, 2024 17.28 17.50 17.20 17.43 1,103,740 +0.21(+1.22%)
Jan 05, 2024 17.10 17.31 17.07 17.22 924,233 +0.11(+0.64%)
Jan 04, 2024 16.67 17.23 16.67 17.11 946,260 +0.44(+2.64%)
Jan 03, 2024 16.67 16.73 16.54 16.67 574,707 -0.06(-0.36%)
Jan 02, 2024 16.65 16.74 16.51 16.73 607,495 +0.06(+0.36%)
Dec 29, 2023 16.83 16.92 16.65 16.67 808,228 -0.23(-1.36%)
Dec 28, 2023 16.93 17.09 16.86 16.90 991,490 -0.03(-0.18%)
Dec 27, 2023 16.74 16.99 16.60 16.93 1,064,528 +0.27(+1.62%)
Dec 26, 2023 16.46 16.69 16.44 16.66 929,675 +0.25(+1.52%)
Dec 22, 2023 16.33 16.51 16.32 16.41 1,080,217 +0.16(+0.98%)
Dec 21, 2023 16.28 16.30 16.15 16.25 579,585 +0.05(+0.31%)
Dec 20, 2023 16.20 16.40 16.20 16.20 1,417,133 -0.02(-0.12%)
Dec 19, 2023 16.10 16.23 16.01 16.22 979,473 +0.16(+1.00%)
Dec 18, 2023 15.84 16.14 15.83 16.06 1,144,969 +0.23(+1.45%)
Dec 15, 2023 15.93 15.95 15.69 15.83 1,109,818 -0.10(-0.63%)
Dec 14, 2023 15.76 16.16 15.68 15.93 1,711,673 +0.31(+1.98%)
Dec 13, 2023 15.50 15.67 15.32 15.62 981,619 +0.13(+0.84%)
Dec 12, 2023 15.43 15.55 15.39 15.49 1,202,352 +0.07(+0.45%)
Dec 11, 2023 15.46 15.50 15.36 15.42 789,545 -0.04(-0.26%)
Dec 08, 2023 15.28 15.49 15.24 15.46 566,837 +0.14(+0.91%)
Dec 07, 2023 15.22 15.32 15.18 15.32 778,314 +0.09(+0.59%)
Dec 06, 2023 15.34 15.41 15.17 15.23 1,042,528 +0.01(+0.07%)
Dec 05, 2023 15.38 15.40 15.14 15.22 1,224,579 -0.18(-1.17%)
Dec 04, 2023 15.36 15.45 15.32 15.40 922,864 +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.