Breaking News Bar

Business News and Information

Harvest Capital Cred (NQ: HCAP )

9.660 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.570 9.619 9.380 9.410 47,429 -0.19(-1.98%)
Oct 30, 2019 9.750 9.799 9.570 9.600 20,758 -0.18(-1.84%)
Oct 29, 2019 9.840 9.870 9.750 9.780 13,761 -0.07(-0.75%)
Oct 28, 2019 9.850 9.870 9.830 9.854 15,733 -0.01(-0.14%)
Oct 25, 2019 9.847 9.957 9.820 9.868 3,300 -0.07(-0.73%)
Oct 24, 2019 9.980 9.980 9.830 9.940 6,531 +0.04(+0.41%)
Oct 23, 2019 9.910 9.963 9.900 9.900 13,867 +0.00(+0.00%)
Oct 22, 2019 9.910 9.980 9.860 9.900 6,840 +0.04(+0.41%)
Oct 21, 2019 9.850 9.922 9.820 9.859 14,216 +0.01(+0.10%)
Oct 18, 2019 9.850 9.896 9.800 9.850 13,100 -0.03(-0.30%)
Oct 17, 2019 9.790 9.940 9.770 9.880 12,743 -0.02(-0.17%)
Oct 16, 2019 9.790 9.897 9.770 9.897 3,432 -0.16(-1.61%)
Oct 15, 2019 9.950 10.06 9.950 10.06 26,828 +0.06(+0.59%)
Oct 14, 2019 9.900 10.00 9.900 10.000 13,095 +0.12(+1.21%)
Oct 11, 2019 9.900 10.05 9.713 9.880 10,700 +0.07(+0.71%)
Oct 10, 2019 9.920 9.950 9.770 9.810 17,027 -0.19(-1.86%)
Oct 09, 2019 9.850 10.10 9.850 9.996 24,547 +0.15(+1.48%)
Oct 08, 2019 9.830 10.10 9.830 9.850 10,843 +0.10(+1.03%)
Oct 07, 2019 10.02 10.02 9.750 9.750 23,168 -0.23(-2.28%)
Oct 04, 2019 9.952 9.978 9.890 9.977 16,300 +0.10(+1.04%)
Oct 03, 2019 9.930 9.960 9.720 9.875 19,966 -0.09(-0.85%)
Oct 02, 2019 10.03 10.18 9.900 9.960 12,622 -0.03(-0.30%)
Oct 01, 2019 10.01 10.08 9.960 9.990 6,963 +0.04(+0.40%)
Sep 30, 2019 10.18 10.18 9.950 9.950 7,710 -0.16(-1.58%)
Sep 27, 2019 10.07 10.18 10.04 10.11 10,100 -0.04(-0.39%)
Sep 26, 2019 10.09 10.15 10.08 10.15 6,822 +0.05(+0.50%)
Sep 25, 2019 10.00 10.10 9.950 10.10 4,004 +0.10(+1.00%)
Sep 24, 2019 10.07 10.18 9.980 10.00 8,561 -0.02(-0.25%)
Sep 23, 2019 10.01 10.07 9.934 10.02 838 -0.03(-0.25%)
Sep 20, 2019 10.03 10.10 9.900 10.05 12,700 +0.03(+0.30%)
Sep 19, 2019 9.900 10.09 9.900 10.02 20,963 +0.06(+0.60%)
Sep 18, 2019 10.00 10.06 9.924 9.960 24,748 -0.14(-1.39%)
Sep 17, 2019 10.00 10.10 9.970 10.10 27,574 +0.00(+0.00%)
Sep 16, 2019 9.980 10.10 9.980 10.10 4,651 +0.05(+0.50%)
Sep 13, 2019 10.10 10.10 9.960 10.05 6,600 +0.06(+0.60%)
Sep 12, 2019 9.972 10.04 9.972 9.990 1,740 +0.03(+0.30%)
Sep 11, 2019 9.980 10.05 9.899 9.960 13,841 -0.09(-0.90%)
Sep 10, 2019 9.950 10.05 9.710 10.05 6,903 +0.07(+0.70%)
Sep 09, 2019 9.960 10.05 9.809 9.980 16,316 +0.07(+0.71%)
Sep 06, 2019 9.900 9.910 9.690 9.910 45,200 +0.06(+0.61%)
Sep 05, 2019 9.900 9.980 9.850 9.850 22,637 +0.00(+0.00%)
Sep 04, 2019 9.750 9.850 9.750 9.850 5,988 +0.02(+0.20%)
Sep 03, 2019 9.940 9.990 9.830 9.830 20,264 -0.13(-1.26%)
Aug 30, 2019 10.04 10.08 9.790 9.955 21,900 +0.11(+1.07%)
Aug 29, 2019 9.920 10.03 9.850 9.850 16,911 +0.00(+0.00%)
Aug 28, 2019 9.900 9.980 9.850 9.850 23,461 -0.05(-0.51%)
Aug 27, 2019 9.970 10.19 9.850 9.900 36,326 -0.07(-0.70%)
Aug 26, 2019 9.860 10.10 9.860 9.970 17,851 +0.07(+0.71%)
Aug 23, 2019 9.990 10.05 9.810 9.900 14,200 -0.09(-0.86%)
Aug 22, 2019 9.940 10.06 9.851 9.986 19,713 +0.03(+0.26%)
Aug 21, 2019 9.860 9.970 9.720 9.960 23,207 +0.03(+0.28%)
Aug 20, 2019 9.840 10.09 9.840 9.932 13,103 +0.05(+0.53%)
Aug 19, 2019 10.05 10.10 9.850 9.880 14,848 -0.07(-0.70%)
Aug 16, 2019 9.920 10.01 9.920 9.950 11,400 -0.06(-0.60%)
Aug 15, 2019 9.940 10.01 9.940 10.01 9,645 +0.01(+0.10%)
Aug 14, 2019 9.950 10.09 9.920 10.00 8,806 -0.05(-0.50%)
Aug 13, 2019 10.19 10.20 9.920 10.05 16,417 -0.13(-1.28%)
Aug 12, 2019 9.930 10.20 9.930 10.18 15,877 +0.21(+2.06%)
Aug 09, 2019 10.12 10.12 9.920 9.975 14,900 -0.15(-1.52%)
Aug 08, 2019 10.17 10.17 10.12 10.13 6,946 -0.05(-0.45%)
Aug 07, 2019 10.10 10.18 10.05 10.18 5,352 +0.03(+0.30%)
Aug 06, 2019 10.10 10.25 10.10 10.14 13,613 +0.04(+0.45%)
Aug 05, 2019 10.16 10.20 10.00 10.10 12,398 -0.13(-1.27%)
Aug 02, 2019 10.16 10.23 10.16 10.23 600 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear