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 (%)
Dec 29, 2017 8.240 8.240 8.240 0 -0.03(-0.36%)
Dec 28, 2017 8.112 8.300 8.044 8.270 59,929 +0.10(+1.20%)
Dec 27, 2017 8.044 8.270 8.044 8.172 80,964 +0.07(+0.83%)
Dec 26, 2017 8.307 8.570 8.093 8.104 127,374 -0.23(-2.75%)
Dec 22, 2017 8.367 8.440 8.300 8.334 33,856 -0.07(-0.85%)
Dec 21, 2017 8.345 8.573 8.345 8.405 29,553 +0.00(+0.04%)
Dec 20, 2017 8.485 8.559 8.300 8.402 46,108 -0.06(-0.72%)
Dec 19, 2017 8.418 8.656 8.418 8.463 52,531 +0.08(+0.98%)
Dec 18, 2017 8.284 8.455 8.220 8.381 66,741 +0.14(+1.72%)
Dec 15, 2017 8.224 8.268 8.165 8.239 87,132 +0.05(+0.64%)
Dec 14, 2017 8.187 8.291 8.187 8.187 21,646 +0.00(+0.00%)
Dec 13, 2017 8.224 8.336 8.187 8.187 34,163 +0.00(+0.00%)
Dec 12, 2017 8.284 8.328 8.187 8.187 46,839 -0.07(-0.90%)
Dec 11, 2017 8.269 8.358 8.254 8.262 47,529 -0.01(-0.09%)
Dec 08, 2017 8.232 8.377 8.187 8.269 41,901 +0.08(+1.00%)
Dec 07, 2017 8.187 8.224 8.128 8.187 43,582 +0.00(+0.00%)
Dec 06, 2017 8.187 8.262 8.187 8.187 39,500 -0.04(-0.45%)
Dec 05, 2017 8.195 8.314 8.180 8.224 73,120 +0.01(+0.18%)
Dec 04, 2017 7.994 8.232 7.994 8.210 76,336 +0.27(+3.37%)
Dec 01, 2017 8.001 8.038 7.890 7.942 54,193 -0.05(-0.65%)
Nov 30, 2017 8.068 8.075 7.949 7.994 44,381 -0.05(-0.65%)
Nov 29, 2017 8.262 8.262 7.826 8.046 171,851 -0.22(-2.61%)
Nov 28, 2017 8.760 8.867 8.009 8.262 136,434 -0.50(-5.73%)
Nov 27, 2017 8.812 8.857 8.745 8.764 71,947 +0.01(+0.13%)
Nov 24, 2017 8.909 8.924 8.753 8.753 25,330 -0.26(-2.90%)
Nov 22, 2017 8.857 9.054 8.806 9.014 33,357 +0.20(+2.31%)
Nov 21, 2017 8.774 8.847 8.700 8.811 52,488 +0.10(+1.10%)
Nov 20, 2017 8.781 8.803 8.700 8.715 43,807 -0.01(-0.08%)
Nov 17, 2017 8.870 8.870 8.700 8.722 26,944 -0.07(-0.76%)
Nov 16, 2017 8.840 8.965 8.722 8.788 33,170 -0.02(-0.25%)
Nov 15, 2017 8.958 8.958 8.766 8.811 55,753 -0.15(-1.65%)
Nov 14, 2017 9.054 9.178 8.950 8.958 30,353 -0.16(-1.78%)
Nov 13, 2017 9.010 9.260 9.010 9.120 35,485 +0.13(+1.48%)
Nov 10, 2017 8.818 9.039 8.818 8.988 40,840 +0.17(+1.92%)
Nov 09, 2017 8.884 9.027 8.737 8.818 62,726 -0.13(-1.40%)
Nov 08, 2017 9.327 9.327 8.628 8.943 129,069 -0.37(-3.96%)
Nov 07, 2017 9.504 9.504 9.261 9.312 70,849 -0.20(-2.07%)
Nov 06, 2017 9.607 9.629 9.342 9.509 59,086 -0.12(-1.29%)
Nov 03, 2017 9.592 9.644 9.592 9.633 20,568 +0.01(+0.14%)
Nov 02, 2017 9.684 9.704 9.592 9.619 20,209 +0.02(+0.21%)
Nov 01, 2017 9.548 9.727 9.548 9.599 33,185 +0.05(+0.54%)
Oct 31, 2017 9.784 9.849 9.548 9.548 51,791 -0.24(-2.41%)
Oct 30, 2017 9.806 9.858 9.697 9.784 15,052 -0.01(-0.08%)
Oct 27, 2017 9.806 9.843 9.615 9.791 34,620 -0.01(-0.08%)
Oct 26, 2017 9.622 9.865 9.592 9.799 57,085 +0.23(+2.39%)
Oct 25, 2017 9.570 9.727 9.423 9.570 72,666 -0.18(-1.82%)
Oct 24, 2017 9.806 9.813 9.732 9.747 20,236 -0.01(-0.08%)
Oct 23, 2017 9.865 9.865 9.732 9.754 34,787 -0.08(-0.82%)
Oct 20, 2017 9.916 10.03 9.835 9.835 37,172 -0.09(-0.89%)
Oct 19, 2017 10.07 10.07 9.887 9.924 31,378 -0.11(-1.10%)
Oct 18, 2017 9.939 10.10 9.835 10.03 57,299 +0.02(+0.17%)
Oct 17, 2017 10.05 10.07 9.946 10.02 53,666 +0.00(+0.00%)
Oct 16, 2017 9.924 10.04 9.902 10.02 60,829 +0.09(+0.95%)
Oct 13, 2017 10.00 10.07 9.916 9.924 68,659 -0.07(-0.65%)
Oct 12, 2017 9.927 10.00 9.924 9.989 33,157 +0.04(+0.44%)
Oct 11, 2017 9.865 9.953 9.865 9.945 20,846 +0.10(+1.03%)
Oct 10, 2017 9.930 9.930 9.844 9.844 27,470 -0.04(-0.45%)
Oct 09, 2017 9.851 9.890 9.851 9.888 38,951 +0.04(+0.45%)
Oct 06, 2017 9.873 9.874 9.844 9.844 38,715 -0.00(-0.01%)
Oct 05, 2017 9.887 9.894 9.836 9.844 41,620 +0.01(+0.08%)
Oct 04, 2017 9.847 9.873 9.801 9.836 41,218 +0.09(+0.97%)
Oct 03, 2017 9.691 9.786 9.684 9.742 26,342 +0.05(+0.56%)
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.