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 29, 2020 3.817 3.903 3.779 3.836 22,531 +0.03(+0.88%)
May 28, 2020 3.941 4.027 3.769 3.803 46,576 -0.17(-4.21%)
May 27, 2020 3.970 4.027 3.922 3.970 28,713 +0.01(+0.24%)
May 26, 2020 3.979 4.046 3.924 3.960 18,770 +0.02(+0.48%)
May 22, 2020 3.962 4.055 3.922 3.941 13,099 -0.08(-1.90%)
May 21, 2020 4.075 4.127 3.912 4.017 47,664 -0.06(-1.41%)
May 20, 2020 4.103 4.151 4.065 4.075 27,017 -0.12(-2.95%)
May 19, 2020 3.979 4.265 3.979 4.199 64,943 +0.23(+5.77%)
May 18, 2020 3.845 4.046 3.845 3.970 58,112 +0.15(+4.00%)
May 15, 2020 3.817 3.874 3.674 3.817 33,849 +0.03(+0.76%)
May 14, 2020 3.779 3.823 3.741 3.788 18,205 -0.03(-0.75%)
May 13, 2020 3.769 3.877 3.769 3.817 12,808 -0.19(-4.76%)
May 12, 2020 3.912 4.017 3.897 4.008 22,057 +0.11(+2.94%)
May 11, 2020 3.893 3.903 3.855 3.893 41,489 +0.05(+1.24%)
May 08, 2020 3.855 3.874 3.817 3.845 14,671 +0.03(+0.75%)
May 07, 2020 3.893 3.893 3.674 3.817 20,213 +0.01(+0.25%)
May 06, 2020 3.836 3.845 3.779 3.807 21,745 +0.03(+0.76%)
May 05, 2020 3.807 3.912 3.779 3.779 25,050 -0.04(-1.00%)
May 04, 2020 3.836 3.912 3.807 3.817 25,023 +0.00(+0.00%)
May 01, 2020 3.830 3.836 3.788 3.817 10,584 -0.01(-0.25%)
Apr 30, 2020 3.912 3.922 3.789 3.826 17,002 -0.04(-0.92%)
Apr 29, 2020 4.141 4.220 3.683 3.862 88,989 -0.16(-3.87%)
Apr 28, 2020 4.237 4.258 4.017 4.017 65,301 -0.14(-3.44%)
Apr 27, 2020 4.065 4.284 4.055 4.160 39,797 +0.10(+2.35%)
Apr 24, 2020 4.075 4.205 4.065 4.065 8,279 -0.21(-4.91%)
Apr 23, 2020 4.055 4.275 4.055 4.275 8,091 +0.16(+3.94%)
Apr 22, 2020 4.008 4.275 4.008 4.113 9,795 -0.17(-4.01%)
Apr 21, 2020 4.327 4.437 4.180 4.284 16,616 +0.00(+0.00%)
Apr 20, 2020 4.385 4.460 4.237 4.284 22,669 -0.09(-1.97%)
Apr 17, 2020 4.771 4.771 4.294 4.370 20,645 +0.10(+2.46%)
Apr 16, 2020 4.523 4.676 4.227 4.265 24,090 -0.13(-3.04%)
Apr 15, 2020 4.504 4.561 4.246 4.399 11,569 +0.03(+0.65%)
Apr 14, 2020 4.867 4.933 4.284 4.370 50,818 -0.50(-10.20%)
Apr 13, 2020 4.943 5.286 4.218 4.867 34,461 +0.15(+3.24%)
Apr 09, 2020 4.189 4.935 4.189 4.714 33,744 +0.60(+14.62%)
Apr 08, 2020 3.950 4.116 3.912 4.113 20,246 +0.20(+5.12%)
Apr 07, 2020 3.979 4.022 3.620 3.912 23,060 +0.12(+3.27%)
Apr 06, 2020 3.903 3.903 3.355 3.788 22,979 -0.07(-1.73%)
Apr 03, 2020 3.922 4.113 3.492 3.855 25,989 -0.07(-1.70%)
Apr 02, 2020 3.683 4.962 3.683 3.922 26,769 +0.10(+2.75%)
Apr 01, 2020 4.504 4.504 3.712 3.817 22,463 -0.92(-19.50%)
Mar 31, 2020 4.962 5.000 4.533 4.742 27,851 -0.25(-4.99%)
Mar 30, 2020 5.220 5.220 4.867 4.991 30,750 -0.08(-1.51%)
Mar 27, 2020 5.162 5.280 4.771 5.067 23,789 -0.14(-2.75%)
Mar 26, 2020 4.695 5.449 4.695 5.210 13,714 +0.70(+15.43%)
Mar 25, 2020 3.931 4.542 3.912 4.513 27,512 +0.54(+13.66%)
Mar 24, 2020 4.552 4.561 3.817 3.971 13,475 +0.02(+0.52%)
Mar 23, 2020 4.055 4.132 3.569 3.950 24,210 -0.20(-4.83%)
Mar 20, 2020 4.170 4.952 3.915 4.151 24,837 +0.06(+1.43%)
Mar 19, 2020 2.810 4.674 2.810 4.092 53,410 +1.54(+60.61%)
Mar 18, 2020 3.897 4.440 2.492 2.548 57,127 -1.48(-36.74%)
Mar 17, 2020 4.019 4.365 3.944 4.028 23,920 -0.21(-5.00%)
Mar 16, 2020 4.215 4.478 3.981 4.240 21,890 -0.18(-4.10%)
Mar 13, 2020 5.480 5.480 4.412 4.421 21,350 -0.10(-2.19%)
Mar 12, 2020 5.611 5.611 4.272 4.520 25,370 -0.65(-12.57%)
Mar 11, 2020 5.620 6.249 5.170 5.170 23,051 -0.45(-8.01%)
Mar 10, 2020 5.658 5.865 5.472 5.620 17,324 +0.18(+3.27%)
Mar 09, 2020 6.042 6.042 4.937 5.443 38,014 -0.75(-12.10%)
Mar 06, 2020 6.838 6.838 6.164 6.192 58,287 -0.66(-9.58%)
Mar 05, 2020 7.260 7.260 6.782 6.848 24,052 -0.36(-4.94%)
Mar 04, 2020 7.447 7.527 7.006 7.204 24,599 -0.13(-1.79%)
Mar 03, 2020 7.513 7.719 7.026 7.335 10,989 -0.10(-1.39%)
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.