Harvest Capital Credit Corporation Common Stock Historical Stock Prices

HCAP 
$13.04
*  
0.0201
0.15%
Get HCAP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HCAP now
Exchange:NASDAQ

Community Rating:
View:    HCAP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.10 13.16 12.97 13.04 20,728
12/01/2016 12.88 13.08 12.83 13.0601 42,452
11/30/2016 12.77 12.88 12.7664 12.84 47,184
11/29/2016 12.77 12.77 12.7 12.77 17,322
11/28/2016 12.83 12.84 12.61 12.83 45,868
11/25/2016 12.75 12.75 12.681 12.75 16,483
11/23/2016 12.6966 12.75 12.5736 12.75 11,200
11/22/2016 12.77 12.77 12.5714 12.75 35,657
11/21/2016 12.74 12.75 12.5799 12.75 17,327
11/18/2016 12.7374 12.8792 12.63 12.73 15,757
11/17/2016 12.82 12.82 12.671 12.75 14,637
11/16/2016 12.73 12.9 12.73 12.89 42,532
11/15/2016 12.65 12.7995 12.59 12.7399 69,484
11/14/2016 12.5 12.69 12.495 12.59 40,471
11/11/2016 12.45 12.47 12.3 12.47 13,165
11/10/2016 12.2499 12.45 12.2499 12.43 22,355
11/09/2016 11.99 12.25 11.99 12.23 17,951
11/08/2016 12.05 12.1 11.9925 12.0756 49,417
11/07/2016 12.0701 12.0905 12.05 12.05 7,061
11/04/2016 12.05 12.1 12.05 12.05 6,556
11/03/2016 12.08 12.1 12.05 12.09 6,268
11/02/2016 12 12.1111 12 12.05 4,181
11/01/2016 12.08 12.1709 12.04 12.06 17,453
10/31/2016 12.08 12.1999 12.05 12.11 4,916
10/28/2016 12.134 12.1999 12.05 12.05 14,217
10/27/2016 12.11 12.14 12.05 12.14 4,740
10/26/2016 12.08 12.25 12.05 12.07 16,040
10/25/2016 12.09 12.27 12.09 12.12 10,217
10/24/2016 12.19 12.2524 12.05 12.07 30,767
10/21/2016 12.1 12.313 12.1 12.22 2,847
10/20/2016 12.22 12.2986 12.07 12.1 11,987
10/19/2016 12.233 12.32 12.14 12.14 1,392
10/18/2016 12.1579 12.36 12.0512 12.06 12,876
10/17/2016 12.07 12.18 12 12.06 23,397
10/14/2016 12.209 12.209 12.1 12.1 4,493
10/13/2016 12.1 12.22 12.1 12.201 9,323
10/12/2016 12.28 12.3382 12.1014 12.1014 13,434
10/11/2016 12.25 12.4 12.15 12.28 15,073
10/10/2016 12.42 12.45 12.2882 12.4486 17,350
10/07/2016 12.23 12.467 12.23 12.2311 27,723
10/06/2016 12.32 12.32 12.25 12.25 23,678
10/05/2016 12.2 12.345 12.2 12.28 21,152
10/04/2016 12.25 12.28 12.2001 12.25 10,251
10/03/2016 12.15 12.3 12.15 12.26 33,617
09/30/2016 12.07 12.19 12.07 12.17 19,284
09/29/2016 12.15 12.15 12.081 12.13 7,363
09/28/2016 12.16 12.2199 12.14 12.15 27,960
09/27/2016 12.25 12.299 12.18 12.206 29,584
09/26/2016 12.2 12.24 12.18 12.23 11,075
09/23/2016 12.3 12.369 12.161 12.1716 15,991
09/22/2016 12.42 12.508 12.17 12.27 16,551
09/21/2016 12.4 12.4 12.35 12.39 5,760
09/20/2016 12.33 12.4 12.315 12.32 7,670
09/19/2016 12.39 12.47 12.31 12.33 9,888
09/16/2016 12.39 12.415 12.31 12.35 7,967
09/15/2016 12.4 12.41 12.36 12.4 24,857
09/14/2016 12.4 12.5476 12.301 12.4 19,765
09/13/2016 12.43 12.55 12.33 12.45 30,369
09/12/2016 12.5 12.5692 12.34 12.5356 53,143
09/09/2016 12.45 12.6 12.44 12.59 12,168
09/08/2016 12.43 12.4854 12.4 12.456 10,058
09/07/2016 12.6 12.6225 12.4 12.4999 22,365
09/06/2016 12.55 12.605 12.515 12.58 6,578
09/02/2016 12.56 12.639 12.5 12.59 10,169
09/01/2016 12.5 12.5338 12.45 12.52 3,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?