Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvest Capital Cred (NQ: HCAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 9.199 9.253 9.186 9.227 24,933 +0.00(+0.00%)
May 30, 2017 9.269 9.269 9.150 9.227 20,713 +0.07(+0.76%)
May 26, 2017 9.185 9.185 9.097 9.157 27,173 +0.04(+0.38%)
May 25, 2017 9.129 9.129 9.037 9.122 20,210 +0.03(+0.31%)
May 24, 2017 8.988 9.129 8.988 9.093 22,826 +0.10(+1.09%)
May 23, 2017 9.122 9.174 8.960 8.995 48,906 -0.18(-1.91%)
May 22, 2017 9.262 9.262 8.988 9.171 53,123 +0.05(+0.54%)
May 19, 2017 9.199 9.377 9.100 9.122 29,588 -0.01(-0.08%)
May 18, 2017 9.332 9.332 9.101 9.129 47,818 -0.01(-0.08%)
May 17, 2017 9.374 9.402 9.129 9.136 56,002 -0.24(-2.53%)
May 16, 2017 9.373 9.400 9.366 9.373 26,211 +0.01(+0.07%)
May 15, 2017 9.334 9.373 9.268 9.366 39,227 +0.09(+0.98%)
May 12, 2017 9.205 9.366 9.205 9.275 28,789 +0.04(+0.45%)
May 11, 2017 9.122 9.366 9.108 9.233 47,988 +0.07(+0.76%)
May 10, 2017 9.317 9.317 9.094 9.164 69,482 -0.19(-2.08%)
May 09, 2017 9.373 9.393 9.345 9.359 13,153 -0.01(-0.15%)
May 08, 2017 9.303 9.421 9.303 9.373 22,668 +0.09(+0.98%)
May 05, 2017 9.366 9.375 9.282 9.282 41,596 -0.12(-1.26%)
May 04, 2017 9.463 9.463 9.366 9.400 10,395 -0.05(-0.52%)
May 03, 2017 9.407 9.463 9.366 9.449 24,360 +0.08(+0.82%)
May 02, 2017 9.338 9.532 9.317 9.373 29,323 +0.01(+0.07%)
May 01, 2017 9.400 9.561 9.366 9.366 68,924 -0.03(-0.37%)
Apr 28, 2017 9.366 9.435 9.336 9.400 38,302 +0.04(+0.45%)
Apr 27, 2017 9.470 9.520 9.331 9.359 47,792 -0.06(-0.67%)
Apr 26, 2017 9.463 9.641 9.421 9.421 36,673 -0.11(-1.16%)
Apr 25, 2017 9.547 9.630 9.470 9.532 19,701 -0.02(-0.22%)
Apr 24, 2017 9.540 9.561 9.400 9.554 45,770 +0.08(+0.81%)
Apr 21, 2017 9.602 9.731 9.477 9.477 29,272 -0.07(-0.73%)
Apr 20, 2017 9.414 9.657 9.414 9.547 14,200 +0.15(+1.63%)
Apr 19, 2017 9.491 9.491 9.366 9.393 38,646 -0.09(-0.95%)
Apr 18, 2017 9.693 9.693 9.334 9.484 46,825 -0.17(-1.71%)
Apr 17, 2017 9.587 9.750 9.573 9.649 87,670 +0.10(+1.01%)
Apr 13, 2017 9.415 9.587 9.415 9.553 33,893 +0.06(+0.58%)
Apr 12, 2017 9.525 9.566 9.491 9.497 42,672 +0.01(+0.07%)
Apr 11, 2017 9.456 9.566 9.456 9.491 31,920 +0.05(+0.51%)
Apr 10, 2017 9.408 9.621 9.408 9.442 41,643 -0.01(-0.15%)
Apr 07, 2017 9.415 9.608 9.415 9.456 32,007 +0.01(+0.15%)
Apr 06, 2017 9.221 9.456 9.221 9.442 41,249 +0.16(+1.71%)
Apr 05, 2017 9.366 9.507 9.194 9.283 51,521 -0.04(-0.44%)
Apr 04, 2017 9.184 9.387 9.184 9.325 37,792 +0.16(+1.73%)
Apr 03, 2017 9.097 9.256 9.097 9.166 45,285 +0.05(+0.53%)
Mar 31, 2017 9.118 9.324 9.097 9.118 45,456 +0.02(+0.23%)
Mar 30, 2017 8.807 9.124 8.807 9.097 44,110 +0.30(+3.46%)
Mar 29, 2017 8.738 8.993 8.662 8.793 91,347 +0.04(+0.47%)
Mar 28, 2017 9.166 9.166 8.372 8.751 324,731 -0.42(-4.59%)
Mar 27, 2017 9.159 9.256 9.152 9.173 92,595 -0.15(-1.63%)
Mar 24, 2017 9.808 9.829 8.482 9.325 290,254 -0.44(-4.46%)
Mar 23, 2017 9.815 9.829 9.739 9.760 25,985 -0.03(-0.35%)
Mar 22, 2017 9.808 9.808 9.739 9.794 13,390 +0.03(+0.28%)
Mar 21, 2017 9.829 9.880 9.746 9.767 30,138 -0.09(-0.91%)
Mar 20, 2017 9.933 9.946 9.822 9.857 67,203 -0.09(-0.90%)
Mar 17, 2017 9.919 10.03 9.884 9.946 38,607 +0.03(+0.28%)
Mar 16, 2017 9.857 9.967 9.843 9.919 19,305 -0.05(-0.49%)
Mar 15, 2017 9.981 10.02 9.919 9.967 48,091 +0.12(+1.19%)
Mar 14, 2017 9.946 9.993 9.829 9.850 45,582 -0.10(-1.02%)
Mar 13, 2017 9.945 10.04 9.904 9.952 86,557 +0.03(+0.35%)
Mar 10, 2017 9.856 9.917 9.835 9.917 35,659 +0.03(+0.28%)
Mar 09, 2017 9.938 9.938 9.835 9.890 52,463 -0.01(-0.14%)
Mar 08, 2017 9.890 9.972 9.869 9.904 41,434 +0.04(+0.42%)
Mar 07, 2017 9.869 9.992 9.835 9.862 46,987 -0.07(-0.69%)
Mar 06, 2017 9.849 10.03 9.821 9.931 108,925 +0.11(+1.12%)
Mar 03, 2017 9.767 9.849 9.725 9.821 50,410 +0.10(+0.99%)
Mar 02, 2017 9.746 9.767 9.705 9.725 25,993 -0.02(-0.21%)
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.