Skip to main content

Hercules Technology Growth Capital (NY: HTGC )

19.23 -0.53 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 19.77 20.00 19.23 19.23 2,069,847 -0.53(-2.68%)
Oct 31, 2024 19.80 19.97 19.50 19.76 1,025,958 -0.14(-0.70%)
Oct 30, 2024 19.92 20.12 19.89 19.90 895,401 -0.09(-0.45%)
Oct 29, 2024 20.01 20.05 19.92 19.99 611,307 -0.15(-0.74%)
Oct 28, 2024 19.94 20.16 19.91 20.14 1,005,829 +0.24(+1.21%)
Oct 25, 2024 20.11 20.18 19.80 19.90 478,220 -0.08(-0.40%)
Oct 24, 2024 19.97 20.05 19.85 19.98 786,441 +0.12(+0.60%)
Oct 23, 2024 20.04 20.06 19.62 19.86 787,045 -0.18(-0.90%)
Oct 22, 2024 20.20 20.23 20.03 20.04 458,685 -0.18(-0.89%)
Oct 21, 2024 20.15 20.25 20.11 20.22 632,358 +0.04(+0.20%)
Oct 18, 2024 20.18 20.21 20.11 20.18 367,929 +0.04(+0.20%)
Oct 17, 2024 20.30 20.42 20.10 20.14 663,478 -0.04(-0.20%)
Oct 16, 2024 19.96 20.22 19.94 20.18 500,831 +0.30(+1.51%)
Oct 15, 2024 19.85 20.00 19.84 19.88 458,914 +0.08(+0.40%)
Oct 14, 2024 19.69 19.83 19.60 19.80 409,654 +0.17(+0.87%)
Oct 11, 2024 19.80 19.87 19.50 19.63 921,284 -0.11(-0.56%)
Oct 10, 2024 20.09 20.10 19.48 19.74 1,348,377 -0.37(-1.84%)
Oct 09, 2024 20.20 20.34 20.09 20.11 489,107 -0.06(-0.30%)
Oct 08, 2024 20.05 20.23 19.95 20.17 433,024 +0.16(+0.80%)
Oct 07, 2024 20.04 20.16 19.93 20.01 433,581 -0.03(-0.15%)
Oct 04, 2024 19.91 20.09 19.86 20.04 706,723 +0.30(+1.52%)
Oct 03, 2024 19.54 19.81 19.54 19.74 482,455 +0.19(+0.97%)
Oct 02, 2024 19.54 19.69 19.41 19.55 531,888 +0.00(+0.00%)
Oct 01, 2024 19.66 19.75 19.47 19.55 610,731 -0.09(-0.46%)
Sep 30, 2024 19.67 19.78 19.64 19.64 501,720 -0.11(-0.56%)
Sep 27, 2024 19.61 19.82 19.61 19.75 462,423 +0.18(+0.92%)
Sep 26, 2024 19.65 19.65 19.52 19.57 570,480 +0.03(+0.15%)
Sep 25, 2024 19.83 19.86 19.52 19.54 627,971 -0.25(-1.26%)
Sep 24, 2024 19.65 19.84 19.63 19.79 555,699 +0.14(+0.71%)
Sep 23, 2024 19.67 19.79 19.63 19.65 436,338 +0.07(+0.36%)
Sep 20, 2024 19.55 19.61 19.42 19.58 731,435 +0.01(+0.05%)
Sep 19, 2024 19.76 19.80 19.54 19.57 561,791 +0.11(+0.57%)
Sep 18, 2024 19.57 19.67 19.36 19.46 723,815 -0.03(-0.15%)
Sep 17, 2024 19.63 19.74 19.48 19.49 586,468 -0.09(-0.46%)
Sep 16, 2024 19.50 19.59 19.36 19.58 635,372 +0.20(+1.03%)
Sep 13, 2024 19.20 19.43 19.18 19.38 708,852 +0.33(+1.73%)
Sep 12, 2024 18.80 19.08 18.66 19.05 714,916 +0.33(+1.76%)
Sep 11, 2024 18.58 18.76 18.34 18.72 563,173 +0.14(+0.75%)
Sep 10, 2024 18.65 18.70 18.41 18.58 479,488 -0.02(-0.11%)
Sep 09, 2024 18.73 18.78 18.59 18.60 549,481 +0.05(+0.27%)
Sep 06, 2024 18.99 19.02 18.44 18.55 708,497 -0.41(-2.16%)
Sep 05, 2024 18.95 19.07 18.87 18.96 547,434 +0.07(+0.37%)
Sep 04, 2024 19.08 19.18 18.82 18.89 683,575 -0.15(-0.79%)
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.