Hercules Technology Growth Capital (NY: HTGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	6.067	6.067	6.018	6.023	653,597	-0.02(-0.36%)
Oct 28, 2016	5.974	6.053	5.957	6.045	899,779	+0.08(+1.40%)
Oct 27, 2016	5.983	5.992	5.961	5.961	1,047,408	+0.00(+0.00%)
Oct 26, 2016	5.939	5.987	5.930	5.961	729,104	-0.00(-0.07%)
Oct 25, 2016	5.974	5.974	5.930	5.965	710,824	-0.01(-0.22%)
Oct 24, 2016	5.987	6.001	5.961	5.979	476,614	+0.00(+0.00%)
Oct 21, 2016	5.948	5.987	5.926	5.979	366,799	+0.05(+0.81%)
Oct 20, 2016	5.974	5.974	5.904	5.930	410,581	-0.06(-1.03%)
Oct 19, 2016	5.948	5.996	5.938	5.992	705,639	+0.05(+0.81%)
Oct 18, 2016	5.930	5.955	5.913	5.944	405,851	+0.04(+0.67%)
Oct 17, 2016	5.900	5.926	5.886	5.904	639,793	-0.02(-0.37%)
Oct 14, 2016	5.926	5.957	5.908	5.926	425,052	+0.02(+0.30%)
Oct 13, 2016	5.926	5.935	5.895	5.908	546,896	-0.04(-0.59%)
Oct 12, 2016	5.961	5.970	5.926	5.944	624,878	-0.01(-0.15%)
Oct 11, 2016	5.979	5.992	5.944	5.952	584,218	-0.03(-0.44%)
Oct 10, 2016	6.005	6.018	5.974	5.979	393,642	-0.00(-0.07%)
Oct 07, 2016	5.996	5.996	5.961	5.983	664,126	+0.00(+0.00%)
Oct 06, 2016	5.979	5.983	5.926	5.983	573,749	+0.00(+0.07%)
Oct 05, 2016	5.979	5.992	5.957	5.979	685,433	+0.04(+0.59%)
Oct 04, 2016	5.987	5.996	5.922	5.944	700,225	-0.03(-0.51%)
Oct 03, 2016	5.983	6.009	5.935	5.974	729,598	+0.02(+0.29%)
Sep 30, 2016	5.952	6.009	5.944	5.957	1,027,200	+0.04(+0.59%)
Sep 29, 2016	5.939	5.965	5.891	5.922	752,747	-0.00(-0.07%)
Sep 28, 2016	5.922	5.939	5.875	5.926	736,766	+0.02(+0.30%)
Sep 27, 2016	5.878	5.974	5.847	5.908	916,671	+0.05(+0.82%)
Sep 26, 2016	5.860	5.891	5.829	5.860	897,426	+0.02(+0.38%)
Sep 23, 2016	5.842	5.847	5.821	5.838	606,275	-0.01(-0.15%)
Sep 22, 2016	5.895	5.895	5.829	5.847	539,782	+0.00(+0.08%)
Sep 21, 2016	5.873	5.878	5.825	5.842	504,031	+0.00(+0.08%)
Sep 20, 2016	5.856	5.856	5.807	5.838	520,078	+0.00(+0.00%)
Sep 19, 2016	5.860	5.882	5.799	5.838	570,617	+0.00(+0.00%)
Sep 16, 2016	5.913	5.930	5.829	5.838	677,044	-0.07(-1.12%)
Sep 15, 2016	5.895	5.922	5.856	5.904	479,143	+0.04(+0.67%)
Sep 14, 2016	5.882	5.900	5.803	5.864	554,422	+0.04(+0.75%)
Sep 13, 2016	5.886	5.908	5.803	5.821	497,962	-0.07(-1.12%)
Sep 12, 2016	5.926	5.930	5.785	5.886	1,023,852	-0.06(-0.96%)
Sep 09, 2016	6.027	6.027	5.939	5.944	617,518	-0.08(-1.31%)
Sep 08, 2016	5.979	6.058	5.979	6.023	491,643	+0.01(+0.15%)
Sep 07, 2016	6.049	6.053	5.965	6.014	630,685	-0.02(-0.36%)
Sep 06, 2016	6.049	6.062	5.996	6.036	491,959	-0.01(-0.15%)
Sep 02, 2016	6.014	6.045	6.045	6.045	382,440	+0.03(+0.51%)
Sep 01, 2016	6.001	6.062	5.935	6.014	559,683	+0.01(+0.22%)
Aug 31, 2016	6.075	6.097	5.970	6.001	679,114	-0.08(-1.30%)
Aug 30, 2016	6.045	6.097	5.992	6.080	595,769	+0.05(+0.80%)
Aug 29, 2016	6.009	6.049	5.983	6.031	712,889	+0.07(+1.10%)
Aug 26, 2016	5.939	5.985	5.926	5.965	685,868	+0.02(+0.30%)
Aug 25, 2016	6.018	6.018	5.935	5.948	554,153	-0.07(-1.24%)
Aug 24, 2016	6.071	6.071	5.952	6.023	661,831	-0.01(-0.15%)
Aug 23, 2016	6.128	6.128	6.023	6.031	718,013	-0.08(-1.29%)
Aug 22, 2016	6.058	6.115	6.042	6.110	884,857	+0.06(+1.02%)
Aug 19, 2016	6.053	6.058	6.018	6.049	370,268	+0.01(+0.15%)
Aug 18, 2016	6.001	6.088	5.996	6.040	748,276	+0.04(+0.66%)
Aug 17, 2016	6.005	6.014	5.979	6.001	513,185	+0.04(+0.59%)
Aug 16, 2016	5.992	6.018	5.961	5.965	469,862	-0.03(-0.51%)
Aug 15, 2016	6.031	6.031	5.979	5.996	668,107	-0.02(-0.36%)
Aug 12, 2016	6.023	6.040	5.996	6.018	565,989	+0.00(+0.00%)
Aug 11, 2016	6.018	6.067	5.983	6.018	824,974	+0.02(+0.29%)
Aug 10, 2016	6.014	6.014	5.910	6.001	1,090,639	-0.01(-0.21%)
Aug 09, 2016	5.932	6.014	5.908	6.014	1,269,653	+0.09(+1.52%)
Aug 08, 2016	5.893	6.009	5.880	5.923	939,967	+0.05(+0.88%)
Aug 05, 2016	5.734	5.915	5.734	5.872	965,485	+0.12(+2.02%)
Aug 04, 2016	5.807	5.807	5.751	5.756	750,684	-0.03(-0.59%)
Aug 03, 2016	5.730	5.820	5.713	5.790	1,140,416	+0.06(+1.13%)
Aug 02, 2016	5.734	5.773	5.700	5.726	536,827	-0.01(-0.15%)