Historical Stock Prices

HTGC 
$14.79
*  
0.01
0.07%
Get HTGC Alerts
*Delayed - data as of Dec. 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

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

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

Date Open High Low Close / Last Volume
12/19/2014 14.83 14.95 14.66 14.79 403,160
12/18/2014 14.57 15 14.54 14.8 543,292
12/17/2014 14.09 14.485 14.05 14.39 289,506
12/16/2014 14.45 14.5 14.09 14.11 386,863
12/15/2014 15.51 15.51 14.5 14.51 318,232
12/12/2014 14.78 14.8472 14.43 14.44 308,080
12/11/2014 14.92 15.1 14.82 14.86 196,811
12/10/2014 15.04 15.0897 14.85 14.88 209,629
12/09/2014 15.05 15.09 14.85 15.04 411,027
12/08/2014 15.48 15.5 15.05 15.09 278,826
12/05/2014 15.55 15.61 15.43 15.47 187,108
12/04/2014 15.18 15.555 15.01 15.53 347,344
12/03/2014 15.43 15.55 15.12 15.12 527,595
12/02/2014 15.28 15.53 15.23 15.4 342,151
12/01/2014 15.69 15.69 15.23 15.31 289,269
11/28/2014 15.72 15.77 15.6 15.74 155,039
11/26/2014 15.64 15.79 15.5815 15.72 144,926
11/25/2014 15.51 15.74 15.5 15.63 256,059
11/24/2014 15.56 15.71 15.5 15.56 281,001
11/21/2014 15.49 15.74 15.477 15.54 199,312
11/20/2014 15.6 15.6565 15.51 15.62 168,886
11/19/2014 15.65 15.74 15.5 15.62 225,984
11/18/2014 15.6 15.7 15.51 15.65 191,590
11/17/2014 15.58 15.64 15.41 15.61 191,909
11/14/2014 15.55 15.635 15.41 15.56 279,524
11/13/2014 15.66 15.66 15.25 15.52 472,209
11/12/2014 16.07 16.07 15.91 15.97 276,049
11/11/2014 16.14 16.18 16.02 16.1 291,225
11/10/2014 16.16 16.18 15.97 16.1 269,341
11/07/2014 15.8 16.2 15.69 16.13 338,825
11/06/2014 15.9 15.969 15.72 15.9 421,044
11/05/2014 15.88 15.9 15.55 15.87 290,193
11/04/2014 15.76 15.83 15.45 15.8 331,833
11/03/2014 15.8 15.99 15.709 15.76 366,270
10/31/2014 15.65 15.79 15.54 15.76 609,420
10/30/2014 15.64 15.65 15.57 15.65 388,534
10/29/2014 15.58 15.65 15.51 15.65 282,394
10/28/2014 15.42 15.59 15.42 15.58 328,473
10/27/2014 15.35 15.49 15.26 15.47 290,458
10/24/2014 15.16 15.37 15.03 15.36 309,011
10/23/2014 15.3 15.3 14.99 15.12 335,534
10/22/2014 15 15.35 14.95 15.16 478,909
10/21/2014 14.68 15 14.63 15 354,087
10/20/2014 14.62 14.62 14.37 14.58 327,278
10/17/2014 14.4 14.64 14.29 14.5 330,743
10/16/2014 13.39 14.3 13.22 14.24 551,918
10/15/2014 13.53 13.54 13.15 13.42 685,313
10/14/2014 13.54 13.7 13.52 13.63 424,765
10/13/2014 13.96 14 13.14 13.52 881,708
10/10/2014 14.37 14.44 13.88 13.89 528,572
10/09/2014 14.51 14.5299 14.29 14.36 203,733
10/08/2014 14.5 14.54 14.25 14.47 255,200
10/07/2014 14.52 14.68 14.45 14.49 227,502
10/06/2014 14.65 14.76 14.52 14.6 240,173
10/03/2014 14.57 14.67 14.48 14.62 269,013
10/02/2014 14.48 14.59 14.33 14.49 362,655
10/01/2014 14.51 14.54 14.12 14.47 492,413
09/30/2014 14.79 14.8 14.45 14.46 519,818
09/29/2014 14.92 14.94 14.73 14.75 464,205
09/26/2014 14.87 14.96 14.64 14.92 371,460
09/25/2014 14.48 14.89 14.48 14.8 466,029
09/24/2014 14.53 14.67 14.41 14.44 393,570
09/23/2014 14.57 14.665 14.47 14.53 268,459
09/22/2014 14.76 14.77 14.55 14.58 243,918
09/19/2014 15.13 15.14 14.35 14.8 789,752
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?