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 (%)
Sep 29, 2017 9.727 9.727 9.619 9.698 9,528 +0.05(+0.53%)
Sep 28, 2017 9.720 9.727 9.647 9.647 13,267 -0.06(-0.60%)
Sep 27, 2017 9.727 9.727 9.628 9.706 6,048 +0.07(+0.68%)
Sep 26, 2017 9.633 9.720 9.582 9.640 15,497 +0.08(+0.84%)
Sep 25, 2017 9.640 9.754 9.546 9.561 22,619 -0.12(-1.28%)
Sep 22, 2017 9.691 9.770 9.655 9.685 13,487 +0.02(+0.16%)
Sep 21, 2017 9.786 9.838 9.546 9.669 58,560 -0.17(-1.70%)
Sep 20, 2017 9.836 9.989 9.829 9.836 15,157 -0.04(-0.42%)
Sep 19, 2017 9.914 9.929 9.792 9.878 13,094 +0.06(+0.59%)
Sep 18, 2017 10.02 10.02 9.770 9.821 44,626 -0.01(-0.15%)
Sep 15, 2017 9.755 9.921 9.713 9.835 26,488 +0.07(+0.74%)
Sep 14, 2017 9.713 9.785 9.633 9.763 27,939 +0.06(+0.67%)
Sep 13, 2017 9.720 9.741 9.677 9.698 11,654 +0.04(+0.37%)
Sep 12, 2017 9.828 9.828 9.598 9.662 19,568 -0.12(-1.25%)
Sep 11, 2017 9.540 9.965 9.521 9.785 50,605 +0.25(+2.64%)
Sep 08, 2017 9.540 9.540 9.504 9.533 8,597 +0.03(+0.30%)
Sep 07, 2017 9.483 9.533 9.468 9.504 9,300 +0.04(+0.38%)
Sep 06, 2017 9.432 9.540 9.396 9.468 22,542 +0.09(+1.00%)
Sep 05, 2017 9.468 9.468 9.360 9.374 20,238 -0.06(-0.61%)
Sep 01, 2017 9.374 9.439 9.374 9.432 14,404 -0.02(-0.23%)
Aug 31, 2017 9.367 9.461 9.367 9.453 16,124 +0.04(+0.38%)
Aug 30, 2017 9.410 9.486 9.317 9.417 27,335 -0.01(-0.15%)
Aug 29, 2017 9.209 9.540 9.209 9.432 51,670 +0.14(+1.47%)
Aug 28, 2017 9.576 9.871 9.288 9.295 91,734 -0.27(-2.79%)
Aug 25, 2017 9.878 9.890 9.483 9.561 25,163 -0.26(-2.64%)
Aug 24, 2017 9.864 9.956 9.806 9.821 12,235 -0.04(-0.44%)
Aug 23, 2017 9.900 9.949 9.792 9.864 15,225 -0.03(-0.29%)
Aug 22, 2017 9.886 9.914 9.849 9.893 25,434 +0.04(+0.37%)
Aug 21, 2017 9.857 9.957 9.792 9.857 29,241 -0.06(-0.65%)
Aug 18, 2017 9.936 10.03 9.842 9.921 21,188 +0.05(+0.51%)
Aug 17, 2017 9.979 9.986 9.742 9.871 35,192 -0.11(-1.08%)
Aug 16, 2017 9.828 10.02 9.763 9.979 19,572 +0.15(+1.54%)
Aug 15, 2017 9.749 9.828 9.514 9.828 22,978 +0.12(+1.24%)
Aug 14, 2017 9.632 9.711 9.582 9.707 20,834 +0.16(+1.68%)
Aug 11, 2017 9.579 9.754 9.461 9.546 41,113 -0.11(-1.11%)
Aug 10, 2017 9.568 9.746 9.325 9.654 57,310 +0.07(+0.75%)
Aug 09, 2017 9.304 9.639 9.297 9.582 65,446 +0.21(+2.29%)
Aug 08, 2017 9.604 9.604 9.254 9.368 83,087 -0.24(-2.45%)
Aug 07, 2017 9.632 9.639 9.582 9.604 28,864 +0.01(+0.07%)
Aug 04, 2017 9.654 9.675 9.575 9.596 44,665 -0.06(-0.67%)
Aug 03, 2017 9.889 9.925 9.654 9.661 32,794 -0.17(-1.74%)
Aug 02, 2017 9.825 9.882 9.825 9.832 10,489 +0.01(+0.07%)
Aug 01, 2017 9.854 9.873 9.768 9.825 30,227 -0.09(-0.86%)
Jul 31, 2017 9.832 9.939 9.832 9.911 31,780 -0.01(-0.07%)
Jul 28, 2017 9.861 9.932 9.814 9.918 12,034 +0.01(+0.14%)
Jul 27, 2017 9.932 9.989 9.806 9.903 23,163 +0.08(+0.80%)
Jul 26, 2017 9.832 9.932 9.746 9.825 12,314 +0.10(+1.03%)
Jul 25, 2017 9.889 9.925 9.654 9.725 16,733 -0.05(-0.51%)
Jul 24, 2017 9.839 9.982 9.746 9.775 38,319 -0.04(-0.44%)
Jul 21, 2017 9.889 9.889 9.775 9.818 93,390 -0.07(-0.73%)
Jul 20, 2017 9.989 9.989 9.880 9.890 20,231 -0.04(-0.42%)
Jul 19, 2017 9.925 9.989 9.911 9.932 20,324 +0.01(+0.14%)
Jul 18, 2017 9.768 9.975 9.768 9.918 19,626 +0.01(+0.09%)
Jul 17, 2017 9.916 9.980 9.801 9.909 66,820 +0.00(+0.00%)
Jul 14, 2017 9.909 9.909 9.792 9.909 24,600 +0.00(+0.00%)
Jul 13, 2017 9.902 9.909 9.711 9.909 32,406 +0.01(+0.07%)
Jul 12, 2017 9.767 9.902 9.647 9.902 27,710 +0.13(+1.34%)
Jul 11, 2017 9.555 9.774 9.555 9.771 47,204 +0.23(+2.41%)
Jul 10, 2017 9.491 9.668 9.491 9.541 34,571 +0.07(+0.75%)
Jul 07, 2017 9.399 9.477 9.399 9.470 23,012 +0.05(+0.53%)
Jul 06, 2017 9.413 9.481 9.399 9.420 23,662 +0.02(+0.23%)
Jul 05, 2017 9.420 9.471 9.381 9.399 30,917 +0.02(+0.23%)
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.