Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (OP: HGTXU )

0.7065 UNCHANGED
Last Price Updated: 11:00 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.400 1.470 1.360 1.420 89,683 +0.07(+5.19%)
May 27, 2022 1.500 1.500 1.300 1.350 216,830 -0.15(-10.00%)
May 26, 2022 1.450 1.520 1.330 1.500 117,701 +0.05(+3.45%)
May 25, 2022 1.385 1.490 1.370 1.450 88,876 +0.12(+9.02%)
May 24, 2022 1.300 1.340 1.280 1.330 26,685 +0.05(+3.91%)
May 23, 2022 1.290 1.460 1.210 1.280 116,452 +0.02(+1.19%)
May 20, 2022 1.360 1.403 1.240 1.265 63,365 -0.11(-7.66%)
May 19, 2022 1.350 1.440 1.350 1.370 108,867 -0.08(-5.52%)
May 18, 2022 1.450 1.500 1.425 1.450 52,201 -0.03(-2.03%)
May 17, 2022 1.555 1.560 1.450 1.480 48,317 -0.05(-3.27%)
May 16, 2022 1.483 1.570 1.470 1.530 39,498 +0.06(+4.22%)
May 13, 2022 1.520 1.590 1.460 1.468 51,820 +0.02(+1.24%)
May 12, 2022 1.520 1.520 1.370 1.450 19,951 +0.02(+1.40%)
May 11, 2022 1.430 1.570 1.360 1.430 83,094 +0.06(+4.38%)
May 10, 2022 1.450 1.490 1.360 1.370 50,537 -0.06(-4.33%)
May 09, 2022 1.420 1.510 1.400 1.432 41,541 -0.04(-2.45%)
May 06, 2022 1.405 1.590 1.382 1.468 35,666 +0.05(+3.38%)
May 05, 2022 1.540 1.610 1.300 1.420 84,717 -0.11(-7.19%)
May 04, 2022 1.290 1.530 1.290 1.530 95,534 +0.11(+7.75%)
May 03, 2022 1.360 1.450 1.300 1.420 144,867 +0.07(+5.19%)
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.