Quantcast

Harvest Capital Credit Corporation Common Stock Historical Stock Prices

HCAP 
$10.47
*  
0.18
1.69%
Get HCAP Alerts
*Delayed - data as of Apr. 26, 2019 12:53 ET  -  Find a broker to begin trading HCAP now
Exchange:NASDAQ

Community Rating:
View:    HCAP Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
12:53 10.65 10.65 10.47 10.47 2,511
04/25/2019 10.58 10.65 10.5 10.65 6,216
04/24/2019 10.51 10.6 10.5 10.5 7,792
04/23/2019 10.54 10.613 10.5001 10.5554 8,371
04/22/2019 10.51 10.6164 10.42 10.61 5,552
04/18/2019 10.66 10.73 10.58 10.59 7,765
04/17/2019 10.52 10.72 10.51 10.605 11,784
04/16/2019 10.64 10.73 10.5512 10.57 19,651
04/15/2019 10.57 10.68 10.45 10.64 20,120
04/12/2019 10.59 10.63 10.4748 10.4748 9,679
04/11/2019 10.4255 10.6373 10.3503 10.59 8,296
04/10/2019 10.55 10.65 10.507 10.64 11,716
04/09/2019 10.42 10.5674 10.35 10.45 25,528
04/08/2019 10.57 10.57 10.43 10.4526 7,294
04/05/2019 10.47 10.56 10.47 10.5415 9,561
04/04/2019 10.59 10.5964 10.45 10.45 21,588
04/03/2019 10.46 10.6 10.44 10.501 31,462
04/02/2019 10.46 10.56 10.44 10.49 18,227
04/01/2019 10.36 10.55 10.36 10.42 36,674
03/29/2019 10.41 10.49 10.41 10.4378 6,270
03/28/2019 10.44 10.57 10.3126 10.4454 27,445
03/27/2019 10.29 10.545 10.29 10.45 20,264
03/26/2019 10.3534 10.5431 10.3 10.3 27,456
03/25/2019 10.27 10.65 10.27 10.45 21,006
03/22/2019 10.31 10.755 10.25 10.38 14,918
03/21/2019 10.26 10.5483 10.22 10.22 14,636
03/20/2019 10.31 10.4837 10.1801 10.25 24,674
03/19/2019 10.64 10.7989 10.3129 10.45 67,725
03/18/2019 10.34 10.7535 10.17 10.5181 40,718
03/15/2019 10.27 10.35 10.1 10.3 25,809
03/14/2019 10.2 10.32 10.1906 10.2 11,537
03/13/2019 10.253 10.33 10.1 10.15 11,491
03/12/2019 10.1 10.26 10.0224 10.138 11,897
03/11/2019 10 10.28 10 10 24,946
03/08/2019 10.25 10.3536 10.1 10.1 23,680
03/07/2019 10.13 10.49 10.13 10.26 12,793
03/06/2019 10.2 10.35 10.09 10.2 11,738
03/05/2019 10.18 10.45 10.096 10.12 12,562
03/04/2019 10.1 10.1112 10.0569 10.1 10,895
03/01/2019 10.01 10.148 10.01 10.07 10,944
02/28/2019 10.24 10.24 10 10.04 23,750
02/27/2019 10.3466 10.3466 10.18 10.2 16,178
02/26/2019 10.27 10.38 10.08 10.37 31,181
02/25/2019 10.08 10.2311 10.04 10.11 27,654
02/22/2019 9.98 10.08 9.95 10.03 34,895
02/21/2019 9.8 9.97 9.8 9.85 47,212
02/20/2019 10.08 10.08 9.61 9.85 65,682
02/19/2019 11.04 11.0999 9.99 10.13 108,981
02/15/2019 11.1 11.2584 11.1 11.1 6,698
02/14/2019 11.159 11.2 11.06 11.1 5,125
02/13/2019 11.18 11.2048 11.06 11.1 4,149
02/12/2019 11.16 11.2358 11.1001 11.175 9,403
02/11/2019 11.14 11.18 11.0849 11.16 6,909
02/08/2019 11.2051 11.2051 11 11.0001 2,543
02/07/2019 11.15 11.2408 11 11.14 8,935
02/06/2019 11.1031 11.2 11.03 11.1739 8,614
02/05/2019 11.14 11.2 11.055 11.2 7,893
02/04/2019 11.1 11.25 11.03 11.05 6,753
02/01/2019 11.01 11.36 11.01 11.2 24,144
01/31/2019 10.89 11.0199 10.8722 11.0199 19,590
01/30/2019 11 11 10.851 10.92 19,280
01/29/2019 11.0212 11.0399 10.95 10.9501 14,861
01/28/2019 11.1 11.1553 10.975 11.0651 7,805
01/25/2019 11.0708 11.2025 11.07 11.1337 4,178
*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?



Smart Portfolio