Hercules Technology Growth Capital, Inc. Historical Stock Prices

HTGC 
$14.8
*  
0.34
2.25%
Get HTGC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading HTGC now
Exchange: NYSE

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.10  15.14  14.35  14.80 789,652
09/19/2014 15.13 15.14 14.35 14.8 789,752
09/18/2014 15.19 15.23 15.1 15.14 162,906
09/17/2014 15.1 15.23 15.07 15.19 185,864
09/16/2014 15.02 15.17 15.01 15.1 333,304
09/15/2014 15.41 15.41 15.01 15.02 335,622
09/12/2014 15.37 15.43 15.32 15.38 252,356
09/11/2014 15.3 15.43 15.18 15.37 215,411
09/10/2014 15.3 15.39 15.275 15.31 171,220
09/09/2014 15.22 15.3 15.07 15.3 220,570
09/08/2014 15.45 15.489 15.19 15.21 274,974
09/05/2014 15.41 15.4499 15.23 15.43 199,545
09/04/2014 15.4 15.5 15.33 15.42 245,776
09/03/2014 15.3 15.41 15.26 15.41 613,385
09/02/2014 15.3 15.35 15.2 15.28 275,948
08/29/2014 15.18 15.296 15.09 15.29 418,557
08/28/2014 15.2 15.205 15.07 15.14 301,047
08/27/2014 15.37 15.39 15.08 15.2 517,520
08/26/2014 15.19 15.42 15.17 15.4 422,478
08/25/2014 15.2 15.3 15.14 15.15 521,130
08/22/2014 15.64 15.64 15.16 15.18 711,194
08/21/2014 15.75 15.83 15.608 15.61 330,526
08/20/2014 15.71 15.807 15.7 15.77 321,624
08/19/2014 15.81 15.81 15.71 15.73 293,473
08/18/2014 15.86 15.95 15.72 15.84 270,868
08/15/2014 15.76 15.84 15.71 15.8 270,947
08/14/2014 15.7 15.81 15.61 15.7 345,122
08/13/2014 16.07 16.2 15.96 15.99 444,211
08/12/2014 16.13 16.17 15.99 16.01 378,674
08/11/2014 16.07 16.2 16 16.15 360,184
08/08/2014 16.48 16.5 15.75 16.04 842,727
08/07/2014 16.76 16.82 16.39 16.55 515,214
08/06/2014 16.54 16.94 16.48 16.68 286,953
08/05/2014 16.74 16.74 16.43 16.53 317,564
08/04/2014 16.81 16.82 16.61 16.75 345,913
08/01/2014 16.39 16.74 16.37 16.71 453,924
07/31/2014 16.8 16.86 16.42 16.42 618,504
07/30/2014 16.91 16.98 16.79 16.88 428,861
07/29/2014 16.91 16.99 16.86 16.86 402,003
07/28/2014 16.76 16.95 16.72 16.89 465,430
07/25/2014 16.8 16.89 16.68 16.72 512,752
07/24/2014 16.79 16.83 16.7 16.82 348,270
07/23/2014 16.61 16.76 16.5309 16.73 335,225
07/22/2014 16.71 16.83 16.6 16.62 440,033
07/21/2014 16.56 16.77 16.55 16.71 340,827
07/18/2014 16.45 16.74 16.45 16.59 540,450
07/17/2014 16.67 16.7 16.37 16.4 503,193
07/16/2014 16.61 16.72 16.56 16.66 451,383
07/15/2014 16.46 16.64 16.45 16.61 469,560
07/14/2014 16.34 16.49 16.32 16.45 441,519
07/11/2014 16.26 16.36 16.133 16.29 377,934
07/10/2014 16.29 16.37 16.13 16.27 493,722
07/09/2014 16.37 16.53 16.32 16.45 428,798
07/08/2014 16.28 16.39 16.17 16.34 558,616
07/07/2014 16.38 16.4 16.18 16.32 495,978
07/03/2014 16.43 16.49 16.35 16.36 261,141
07/02/2014 16.21 16.47 16.17 16.44 529,912
07/01/2014 16.23 16.365 16.11 16.16 689,517
06/30/2014 16.07 16.31 16.02 16.16 843,355
06/27/2014 15.92 16.18 15.85 16.14 6,509,200
06/26/2014 15.6 15.99 15.55 15.96 1,088,879
06/25/2014 15.55 15.68 15.44 15.6 881,627
06/24/2014 15.64 15.72 15.51 15.53 940,464
06/23/2014 15.47 15.55 15.41 15.49 485,954
06/20/2014 15.78 15.8 15.5 15.51 781,097
06/19/2014 15.78 15.81 15.6 15.7 394,744
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?