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 (%)
Jun 28, 2019 0.3300 0.3700 0.3300 0.3600 108,300 +0.02(+6.19%)
Jun 27, 2019 0.3300 0.3600 0.3300 0.3390 14,626 -0.01(-2.45%)
Jun 26, 2019 0.3450 0.3600 0.3200 0.3475 43,807 -0.01(-3.58%)
Jun 25, 2019 0.3800 0.3800 0.3102 0.3604 48,492 -0.02(-5.16%)
Jun 24, 2019 0.3800 0.4000 0.3600 0.3800 33,636 -0.02(-5.00%)
Jun 21, 2019 0.4020 0.4100 0.4000 0.4000 9,800 -0.00(-0.50%)
Jun 20, 2019 0.4020 0.4300 0.4020 0.4020 12,356 -0.02(-5.03%)
Jun 19, 2019 0.4100 0.4446 0.4020 0.4233 38,397 +0.01(+3.24%)
Jun 18, 2019 0.3000 0.4300 0.3000 0.4100 62,209 -0.01(-2.38%)
Jun 17, 2019 0.4300 0.4450 0.4200 0.4200 53,214 -0.01(-2.33%)
Jun 14, 2019 0.4201 0.4600 0.4201 0.4300 17,000 +0.00(+0.00%)
Jun 13, 2019 0.4300 0.4450 0.4300 0.4300 21,755 +0.00(+0.00%)
Jun 12, 2019 0.4300 0.4450 0.4300 0.4300 5,252 +0.00(+0.00%)
Jun 11, 2019 0.4210 0.4305 0.4210 0.4300 100,642 +0.01(+2.14%)
Jun 10, 2019 0.4210 0.4300 0.4210 0.4210 9,367 +0.00(+0.00%)
Jun 07, 2019 0.4250 0.4288 0.4210 0.4210 7,000 -0.00(-0.94%)
Jun 06, 2019 0.4250 0.4375 0.4210 0.4250 13,164 +0.00(+0.00%)
Jun 05, 2019 0.4350 0.4480 0.4250 0.4250 37,987 -0.02(-3.95%)
Jun 04, 2019 0.4300 0.4500 0.4300 0.4425 34,867 +0.01(+2.91%)
Jun 03, 2019 0.4400 0.4600 0.4250 0.4300 36,805 -0.01(-2.27%)
May 31, 2019 0.4401 0.4500 0.4200 0.4400 130,800 +0.00(+0.00%)
May 30, 2019 0.4800 0.4800 0.4400 0.4400 172,455 -0.01(-2.33%)
May 29, 2019 0.4502 0.4700 0.4502 0.4505 24,415 -0.02(-4.15%)
May 28, 2019 0.4640 0.5000 0.4640 0.4700 10,363 -0.02(-4.08%)
May 24, 2019 0.4850 0.4900 0.4610 0.4900 54,500 +0.00(+0.00%)
May 23, 2019 0.4700 0.5200 0.4700 0.4900 507,248 -0.03(-5.77%)
May 22, 2019 0.4700 0.5200 0.4700 0.5200 49,786 +0.05(+10.61%)
May 21, 2019 0.4502 0.5300 0.4502 0.4701 4,534 -0.06(-11.30%)
May 20, 2019 0.5001 0.5300 0.4700 0.5300 13,298 -0.01(-1.85%)
May 17, 2019 0.5000 0.5400 0.4905 0.5400 6,200 +0.03(+5.88%)
May 16, 2019 0.5100 0.5400 0.5100 0.5100 39,965 +0.00(+0.00%)
May 15, 2019 0.5000 0.5200 0.5000 0.5100 55,622 +0.01(+1.96%)
May 14, 2019 0.5000 0.5400 0.5000 0.5002 10,185 -0.03(-5.62%)
May 13, 2019 0.5200 0.5300 0.5000 0.5300 84,547 +0.01(+1.92%)
May 10, 2019 0.5000 0.5250 0.5000 0.5200 98,900 +0.02(+4.00%)
May 09, 2019 0.4600 0.5125 0.4600 0.5000 30,205 +0.01(+2.04%)
May 08, 2019 0.5100 0.5200 0.4900 0.4900 129,583 -0.02(-3.64%)
May 07, 2019 0.4601 0.5100 0.4601 0.5085 40,943 +0.01(+1.70%)
May 06, 2019 0.4700 0.5200 0.4601 0.5000 47,757 -0.04(-7.15%)
May 03, 2019 0.5100 0.5398 0.5100 0.5385 15,400 +0.03(+5.59%)
May 02, 2019 0.5000 0.5350 0.5000 0.5100 53,949 -0.02(-3.77%)
May 01, 2019 0.5100 0.5300 0.4900 0.5300 428,158 +0.01(+1.92%)
Apr 30, 2019 0.5100 0.5500 0.5100 0.5200 20,712 +0.01(+1.96%)
Apr 29, 2019 0.5300 0.5500 0.5000 0.5100 29,466 -0.04(-7.27%)
Apr 26, 2019 0.5300 0.5500 0.5300 0.5500 10,100 -0.01(-1.79%)
Apr 25, 2019 0.5300 0.5800 0.5260 0.5600 43,303 +0.00(+0.00%)
Apr 24, 2019 0.5400 0.5600 0.5000 0.5600 37,878 +0.04(+7.69%)
Apr 23, 2019 0.5500 0.5600 0.5200 0.5200 25,950 -0.00(-0.04%)
Apr 22, 2019 0.4600 0.5800 0.4600 0.5202 7,354 -0.04(-7.11%)
Apr 18, 2019 0.5600 0.5699 0.5300 0.5600 28,000 +0.05(+9.80%)
Apr 17, 2019 0.5500 0.5600 0.4601 0.5100 65,577 -0.04(-7.27%)
Apr 16, 2019 0.4601 0.5800 0.4601 0.5500 31,085 +0.05(+8.91%)
Apr 15, 2019 0.5200 0.5800 0.4501 0.5050 94,034 -0.04(-6.48%)
Apr 12, 2019 0.4501 0.5600 0.4501 0.5400 87,000 +0.05(+10.20%)
Apr 11, 2019 0.5300 0.5500 0.4600 0.4900 47,988 -0.05(-9.26%)
Apr 10, 2019 0.5300 0.5450 0.5000 0.5400 21,803 +0.02(+3.85%)
Apr 09, 2019 0.5000 0.5500 0.5000 0.5200 13,845 -0.01(-0.95%)
Apr 08, 2019 0.4500 0.5250 0.4500 0.5250 57,024 +0.01(+0.96%)
Apr 05, 2019 0.4500 0.5200 0.4500 0.5200 54,900 +0.02(+4.00%)
Apr 04, 2019 0.4500 0.5200 0.4500 0.5000 26,921 +0.01(+2.04%)
Apr 03, 2019 0.4300 0.5100 0.4300 0.4900 52,714 +0.01(+2.08%)
Apr 02, 2019 0.4800 0.5250 0.4500 0.4800 40,643 -0.03(-5.88%)
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.