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 (%)
Jul 31, 2018 8.807 8.807 8.727 8.731 20,031 -0.08(-0.86%)
Jul 30, 2018 8.992 9.005 8.799 8.807 33,915 -0.22(-2.48%)
Jul 27, 2018 9.056 9.128 9.032 9.032 7,243 +0.03(+0.36%)
Jul 26, 2018 9.073 9.000 9.000 16,354 -0.07(-0.79%)
Jul 25, 2018 9.008 9.085 8.993 9.072 36,682 +0.02(+0.27%)
Jul 24, 2018 8.968 9.076 8.968 9.048 25,831 +0.05(+0.56%)
Jul 23, 2018 9.000 9.048 8.968 8.997 21,820 -0.00(-0.03%)
Jul 20, 2018 8.975 9.128 8.944 9.000 19,416 +0.02(+0.18%)
Jul 19, 2018 8.936 9.067 8.928 8.984 14,772 -0.02(-0.27%)
Jul 18, 2018 9.040 9.127 8.737 9.008 19,278 -0.03(-0.29%)
Jul 17, 2018 8.893 9.034 8.869 9.034 57,484 +0.16(+1.86%)
Jul 16, 2018 8.916 8.916 8.849 8.869 45,831 +0.02(+0.18%)
Jul 13, 2018 8.845 8.932 8.813 8.853 36,164 +0.04(+0.45%)
Jul 12, 2018 8.813 8.845 8.753 8.813 30,510 +0.03(+0.32%)
Jul 11, 2018 8.693 8.813 8.615 8.785 36,365 +0.16(+1.91%)
Jul 10, 2018 8.527 8.702 8.527 8.620 29,594 +0.09(+1.09%)
Jul 09, 2018 8.424 8.535 8.424 8.527 21,218 +0.10(+1.13%)
Jul 06, 2018 8.417 8.480 8.416 8.432 21,681 +0.02(+0.19%)
Jul 05, 2018 8.472 8.472 8.368 8.416 13,862 -0.06(-0.66%)
Jul 03, 2018 8.472 8.472 8.472 0 +0.00(+0.00%)
Jul 02, 2018 8.369 8.488 8.318 8.472 10,933 +0.09(+1.04%)
Jun 29, 2018 8.392 8.416 8.376 8.385 9,207 +0.04(+0.43%)
Jun 28, 2018 8.345 8.378 8.337 8.349 15,326 +0.01(+0.15%)
Jun 27, 2018 8.337 8.369 8.291 8.337 24,354 +0.00(+0.00%)
Jun 26, 2018 8.377 8.202 8.337 21,346 +0.09(+1.06%)
Jun 25, 2018 8.385 8.385 8.207 8.250 75,563 -0.11(-1.33%)
Jun 22, 2018 8.416 8.416 8.416 8.361 14,893 +0.02(+0.29%)
Jun 21, 2018 8.353 8.408 8.329 8.337 12,519 -0.07(-0.89%)
Jun 20, 2018 8.400 8.416 8.329 8.412 7,301 +0.06(+0.71%)
Jun 19, 2018 8.329 8.353 8.275 8.353 9,846 +0.00(+0.05%)
Jun 18, 2018 8.325 8.349 8.279 8.349 21,388 +0.03(+0.31%)
Jun 15, 2018 8.325 8.282 8.323 15,013 +0.04(+0.49%)
Jun 14, 2018 8.282 8.302 8.254 8.282 41,964 -0.02(-0.24%)
Jun 13, 2018 8.197 8.302 8.184 8.302 10,832 +0.10(+1.25%)
Jun 12, 2018 8.262 8.262 8.184 8.199 18,328 -0.02(-0.29%)
Jun 11, 2018 8.262 8.262 8.215 8.223 30,571 +0.00(+0.00%)
Jun 08, 2018 8.114 8.238 8.114 8.223 11,360 +0.02(+0.29%)
Jun 07, 2018 8.231 8.239 8.089 8.199 38,113 -0.02(-0.24%)
Jun 06, 2018 8.160 8.225 8.132 8.219 35,044 +0.02(+0.21%)
Jun 05, 2018 8.083 8.202 8.042 8.202 15,970 +0.14(+1.74%)
Jun 04, 2018 8.073 8.073 8.027 8.062 13,061 -0.00(-0.05%)
Jun 01, 2018 8.050 8.112 8.050 8.066 31,708 +0.02(+0.29%)
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%)
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.