Harvest Capital Credit Corporation 7.00% Notes due 2020 Historical Stock Prices

HCAPL 
$25.4499
*  
0.0437
0.17%
Get HCAPL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HCAPL now
Exchange:NASDAQ

Community Rating:
 
 
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 02-SEP-2016 TO 02-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 N/A 25.4499 25.4499 25.4499 450
12/02/2016 25.4499 25.4499 25.4499 25.4499 450
12/01/2016 25.4062 25.4062 25.4062 25.4062 00
11/30/2016 25.35 25.4499 25.35 25.4062 600
11/29/2016 25.4499 25.4499 25.4499 25.4499 700
11/28/2016 25.3899 25.39 25.38 25.39 1,000
11/25/2016 25.3564 25.3564 25.3564 25.3564 00
11/23/2016 25.3564 25.3564 25.3564 25.3564 00
11/22/2016 25.05 25.43 25.05 25.3564 4,735
11/21/2016 25.43 25.43 25.43 25.43 00
11/18/2016 25.3156 25.43 25.3156 25.43 891
11/17/2016 25.35 25.4599 25.2 25.4599 1,510
11/16/2016 25.43 25.43 25.43 25.43 271
11/15/2016 25.3924 25.3924 25.3924 25.3924 180
11/14/2016 25.52 25.52 25.21 25.5 2,620
11/11/2016 25.32 25.55 25.272 25.4 2,941
11/10/2016 25.47 25.67 25.301 25.67 638
11/09/2016 25.471 25.471 25.471 25.471 00
11/08/2016 25.471 25.471 25.471 25.471 00
11/07/2016 25.471 25.471 25.471 25.471 00
11/04/2016 25.5 25.5 25.1601 25.471 1,807
11/03/2016 25.2578 25.51 25.2105 25.51 1,825
11/02/2016 25.5 25.5499 25.35 25.5499 3,755
11/01/2016 25.5957 25.5957 25.5957 25.5957 00
10/31/2016 25.5957 25.5957 25.5957 25.5957 00
10/28/2016 25.5957 25.5957 25.5957 25.5957 100
10/27/2016 25.42 25.4952 25.35 25.4952 1,200
10/26/2016 25.42 25.42 25.42 25.42 00
10/25/2016 25.79 25.79 25.4101 25.42 1,817
10/24/2016 25.59 25.59 25.59 25.59 00
10/21/2016 25.59 25.59 25.59 25.59 00
10/20/2016 25.59 25.59 25.59 25.59 00
10/19/2016 25.59 25.59 25.59 25.59 00
10/18/2016 25.59 25.59 25.59 25.59 107
10/17/2016 25.4133 25.4133 25.4133 25.4133 00
10/14/2016 25.4133 25.4133 25.4133 25.4133 450
10/13/2016 25.45 25.45 25.45 25.45 00
10/12/2016 25.45 25.45 25.45 25.45 00
10/11/2016 25.45 25.45 25.45 25.45 00
10/10/2016 25.45 25.45 25.45 25.45 100
10/07/2016 25.4391 25.4391 25.4391 25.4391 00
10/06/2016 25.4391 25.4391 25.4391 25.4391 00
10/05/2016 25.405 25.45 25.35 25.4391 1,600
10/04/2016 25.4599 25.4599 25.4599 25.4599 00
10/03/2016 25.4599 25.4599 25.4599 25.4599 00
09/30/2016 25.4599 25.4599 25.4599 25.4599 00
09/29/2016 25.44 25.46 25.44 25.4599 2,004
09/28/2016 25.44 25.44 25.44 25.44 1,165
09/27/2016 25.596 25.74 25.596 25.66 600
09/26/2016 25.584 25.584 25.584 25.584 00
09/23/2016 25.8 25.81 25.584 25.584 2,050
09/22/2016 25.52 25.84 25.52 25.7701 1,330
09/21/2016 25.75 25.75 25.75 25.75 00
09/20/2016 25.75 25.75 25.75 25.75 00
09/19/2016 25.5036 25.75 25.5036 25.75 2,033
09/16/2016 25.65 25.65 25.65 25.65 00
09/15/2016 25.5 25.65 25.5 25.65 920
09/14/2016 25.69 25.69 25.69 25.69 144
09/13/2016 25.6899 25.6899 25.6899 25.6899 630
09/12/2016 25.65 25.65 25.5501 25.5501 469
09/09/2016 25.55 25.6999 25.46 25.46 1,461
09/08/2016 25.5301 25.55 25.5301 25.5301 1,000
09/07/2016 25.583 25.802 25.5 25.802 1,793
09/06/2016 25.734 25.734 25.734 25.734 00
09/02/2016 25.734 25.734 25.734 25.734 00
*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?