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, 2018 8.026 8.066 8.026 8.042 26,401 +0.01(+0.13%)
May 30, 2018 8.018 8.031 7.948 8.031 47,840 +0.03(+0.36%)
May 29, 2018 8.003 8.026 7.947 8.003 25,580 +0.01(+0.10%)
May 25, 2018 7.995 7.995 7.995 0 -0.02(-0.30%)
May 24, 2018 7.947 8.034 7.940 8.019 39,045 -0.01(-0.09%)
May 23, 2018 8.002 8.026 7.963 8.026 26,202 +0.03(+0.36%)
May 22, 2018 7.995 8.050 7.987 7.997 25,779 +0.03(+0.35%)
May 21, 2018 7.900 7.995 7.892 7.970 21,909 +0.05(+0.63%)
May 18, 2018 7.897 7.943 7.834 7.920 40,056 +0.05(+0.69%)
May 17, 2018 7.898 7.904 7.850 7.865 14,882 -0.02(-0.20%)
May 16, 2018 7.912 7.912 7.874 7.881 19,818 -0.02(-0.30%)
May 15, 2018 7.803 7.904 7.803 7.904 19,821 +0.05(+0.60%)
May 14, 2018 7.865 7.920 7.834 7.858 29,949 +0.03(+0.40%)
May 11, 2018 7.834 8.029 7.766 7.826 36,273 -0.03(-0.40%)
May 10, 2018 7.873 7.912 7.717 7.858 30,943 -0.07(-0.88%)
May 09, 2018 7.912 7.975 7.904 7.928 26,004 +0.02(+0.20%)
May 08, 2018 7.970 8.013 7.865 7.912 23,119 -0.09(-1.07%)
May 07, 2018 8.029 8.029 7.940 7.998 14,183 +0.00(+0.00%)
May 04, 2018 7.904 8.013 7.889 7.998 14,371 +0.08(+0.98%)
May 03, 2018 7.852 8.006 7.850 7.920 10,178 -0.05(-0.68%)
May 02, 2018 7.990 7.990 7.889 7.975 26,780 -0.08(-0.97%)
May 01, 2018 7.998 8.066 7.725 8.052 33,198 +0.02(+0.29%)
Apr 30, 2018 7.998 8.045 7.990 8.029 6,545 -0.00(-0.00%)
Apr 27, 2018 8.029 8.052 8.029 8.029 7,918 +0.03(+0.39%)
Apr 26, 2018 8.045 8.045 7.998 7.998 7,119 -0.05(-0.58%)
Apr 25, 2018 7.998 8.052 7.998 8.045 18,424 +0.00(+0.00%)
Apr 24, 2018 8.045 8.048 7.952 8.045 14,159 -0.01(-0.10%)
Apr 23, 2018 7.959 8.060 7.957 8.052 24,013 +0.05(+0.58%)
Apr 20, 2018 8.029 8.076 7.975 8.006 20,997 -0.06(-0.77%)
Apr 19, 2018 8.076 8.123 8.045 8.068 24,663 -0.04(-0.48%)
Apr 18, 2018 8.138 8.138 8.045 8.107 44,900 -0.04(-0.53%)
Apr 17, 2018 8.189 8.210 8.088 8.150 18,882 +0.05(+0.67%)
Apr 16, 2018 8.057 8.158 8.057 8.096 24,528 +0.05(+0.67%)
Apr 13, 2018 8.104 8.111 8.010 8.042 29,562 -0.06(-0.76%)
Apr 12, 2018 8.080 8.104 8.044 8.104 8,350 +0.05(+0.58%)
Apr 11, 2018 8.042 8.080 8.021 8.057 26,034 +0.05(+0.58%)
Apr 10, 2018 7.980 8.034 7.980 8.011 19,454 +0.02(+0.19%)
Apr 09, 2018 7.880 8.011 7.880 7.995 23,350 +0.10(+1.25%)
Apr 06, 2018 7.890 7.926 7.887 7.897 22,116 -0.02(-0.27%)
Apr 05, 2018 7.957 7.957 7.686 7.918 22,168 -0.09(-1.16%)
Apr 04, 2018 7.910 8.096 7.663 8.011 28,393 +0.05(+0.68%)
Apr 03, 2018 7.818 7.958 7.818 7.957 29,135 +0.02(+0.29%)
Apr 02, 2018 8.088 8.088 7.895 7.934 30,407 +0.01(+0.10%)
Mar 29, 2018 7.926 7.926 7.926 0 +0.05(+0.69%)
Mar 28, 2018 7.957 8.017 7.810 7.872 46,148 -0.05(-0.68%)
Mar 27, 2018 8.142 8.178 7.910 7.926 33,238 -0.25(-3.12%)
Mar 26, 2018 8.318 8.318 8.120 8.181 17,412 -0.11(-1.30%)
Mar 23, 2018 8.150 8.304 8.142 8.289 11,875 +0.18(+2.19%)
Mar 22, 2018 7.988 8.189 7.988 8.111 13,558 +0.07(+0.86%)
Mar 21, 2018 8.019 8.142 8.019 8.042 16,544 -0.02(-0.29%)
Mar 20, 2018 8.034 8.065 7.965 8.065 17,775 +0.02(+0.27%)
Mar 19, 2018 8.196 8.328 7.980 8.043 50,582 -0.22(-2.64%)
Mar 16, 2018 8.270 8.286 8.208 8.262 32,429 -0.03(-0.37%)
Mar 15, 2018 8.338 8.338 8.147 8.293 48,146 -0.08(-1.01%)
Mar 14, 2018 8.346 8.407 8.329 8.377 15,298 +0.05(+0.64%)
Mar 13, 2018 8.354 8.365 8.316 8.323 7,591 -0.02(-0.18%)
Mar 12, 2018 8.201 8.368 8.201 8.338 16,280 +0.14(+1.68%)
Mar 09, 2018 8.270 8.423 8.101 8.201 25,829 -0.03(-0.37%)
Mar 08, 2018 8.270 8.468 8.207 8.231 14,727 -0.04(-0.46%)
Mar 07, 2018 8.423 8.450 8.250 8.270 33,775 -0.16(-1.91%)
Mar 06, 2018 8.338 8.499 8.290 8.430 6,469 +0.08(+0.92%)
Mar 05, 2018 8.208 8.354 8.087 8.354 13,275 +0.10(+1.21%)
Mar 02, 2018 8.323 8.323 8.167 8.254 13,464 -0.13(-1.55%)
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.