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 (%)
Feb 28, 2020 8.310 8.350 7.870 7.920 127,600 -0.45(-5.38%)
Feb 27, 2020 8.490 8.600 8.350 8.370 40,819 -0.19(-2.27%)
Feb 26, 2020 8.650 8.684 8.495 8.565 25,902 +0.03(+0.40%)
Feb 25, 2020 8.780 8.800 8.530 8.530 16,862 -0.25(-2.90%)
Feb 24, 2020 8.810 8.870 8.760 8.785 18,663 -0.07(-0.79%)
Feb 21, 2020 8.870 8.910 8.810 8.855 9,700 -0.01(-0.11%)
Feb 20, 2020 8.800 8.898 8.800 8.865 13,937 -0.06(-0.63%)
Feb 19, 2020 8.950 8.960 8.881 8.922 50,693 +0.05(+0.53%)
Feb 18, 2020 8.860 8.941 8.850 8.874 24,937 -0.02(-0.23%)
Feb 14, 2020 8.840 8.920 8.840 8.895 13,200 +0.03(+0.28%)
Feb 13, 2020 8.890 8.890 8.850 8.870 3,741 -0.01(-0.11%)
Feb 12, 2020 8.890 8.890 8.830 8.880 17,280 +0.04(+0.45%)
Feb 11, 2020 8.850 8.900 8.830 8.840 39,796 -0.05(-0.55%)
Feb 10, 2020 8.918 8.918 8.850 8.889 6,639 -0.01(-0.06%)
Feb 07, 2020 8.900 8.920 8.870 8.895 8,000 -0.02(-0.17%)
Feb 06, 2020 8.925 8.925 8.860 8.910 20,061 +0.01(+0.11%)
Feb 05, 2020 8.880 8.930 8.860 8.900 23,181 +0.02(+0.26%)
Feb 04, 2020 8.810 8.890 8.810 8.877 8,504 -0.01(-0.15%)
Feb 03, 2020 8.880 8.890 8.810 8.890 17,521 +0.00(+0.00%)
Jan 31, 2020 8.860 8.890 8.850 8.890 7,900 +0.02(+0.23%)
Jan 30, 2020 8.880 8.890 8.845 8.870 13,546 -0.01(-0.11%)
Jan 29, 2020 8.820 8.890 8.810 8.880 17,011 +0.07(+0.79%)
Jan 28, 2020 8.820 8.920 8.810 8.810 3,766 -0.03(-0.38%)
Jan 27, 2020 8.840 8.879 8.810 8.844 18,090 -0.01(-0.07%)
Jan 24, 2020 8.940 8.940 8.810 8.850 14,000 -0.08(-0.90%)
Jan 23, 2020 8.880 8.950 8.880 8.930 9,263 -0.09(-1.00%)
Jan 22, 2020 9.080 9.080 8.970 9.020 33,226 -0.02(-0.22%)
Jan 21, 2020 8.990 9.040 8.950 9.040 28,319 +0.08(+0.94%)
Jan 17, 2020 8.930 8.977 8.900 8.956 11,300 +0.06(+0.63%)
Jan 16, 2020 8.960 8.990 8.860 8.900 34,309 -0.07(-0.78%)
Jan 15, 2020 8.960 8.990 8.930 8.970 20,730 +0.04(+0.45%)
Jan 14, 2020 8.930 8.947 8.920 8.930 34,159 -0.01(-0.17%)
Jan 13, 2020 8.990 8.990 8.930 8.945 15,904 -0.04(-0.39%)
Jan 10, 2020 8.990 8.990 8.930 8.980 15,300 +0.02(+0.19%)
Jan 09, 2020 8.930 8.990 8.930 8.963 5,708 +0.04(+0.46%)
Jan 08, 2020 8.821 8.935 8.815 8.922 11,298 +0.09(+1.04%)
Jan 07, 2020 8.800 8.850 8.790 8.830 8,830 +0.00(+0.00%)
Jan 06, 2020 8.850 8.850 8.800 8.830 21,918 -0.02(-0.23%)
Jan 03, 2020 8.760 8.870 8.760 8.850 11,400 +0.09(+1.03%)
Jan 02, 2020 8.740 8.800 8.740 8.760 18,641 -0.01(-0.11%)
Dec 31, 2019 8.690 8.789 8.680 8.770 37,400 +0.07(+0.80%)
Dec 30, 2019 8.680 8.750 8.680 8.700 32,097 +0.01(+0.12%)
Dec 27, 2019 8.700 8.750 8.680 8.690 31,600 -0.01(-0.11%)
Dec 26, 2019 8.750 8.750 8.690 8.700 47,654 -0.11(-1.19%)
Dec 24, 2019 8.720 8.840 8.710 8.805 7,200 +0.06(+0.74%)
Dec 23, 2019 8.900 8.900 8.710 8.740 21,825 -0.07(-0.79%)
Dec 20, 2019 8.760 8.918 8.760 8.810 18,800 +0.01(+0.11%)
Dec 19, 2019 9.100 9.116 8.680 8.800 68,397 -0.38(-4.14%)
Dec 18, 2019 9.190 9.190 9.101 9.180 13,321 +0.08(+0.83%)
Dec 17, 2019 9.160 9.160 9.061 9.105 5,766 +0.02(+0.20%)
Dec 16, 2019 9.090 9.200 9.050 9.087 16,563 +0.07(+0.74%)
Dec 13, 2019 9.190 9.200 9.000 9.020 24,700 -0.12(-1.36%)
Dec 12, 2019 9.060 9.144 9.060 9.144 1,314 +0.09(+1.04%)
Dec 11, 2019 9.178 9.178 9.020 9.050 7,965 -0.07(-0.77%)
Dec 10, 2019 9.110 9.220 9.090 9.120 5,373 -0.07(-0.71%)
Dec 09, 2019 9.020 9.215 9.020 9.185 9,086 +0.10(+1.05%)
Dec 06, 2019 9.080 9.135 9.020 9.090 21,200 +0.01(+0.11%)
Dec 05, 2019 9.280 9.280 9.080 9.080 6,676 -0.13(-1.44%)
Dec 04, 2019 9.200 9.330 9.158 9.213 4,749 +0.02(+0.22%)
Dec 03, 2019 9.250 9.250 9.070 9.193 14,531 -0.11(-1.15%)
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.