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 (%)
Aug 31, 2016 8.148 8.158 8.141 8.141 11,885 -0.07(-0.79%)
Aug 30, 2016 8.213 8.220 8.174 8.206 11,251 +0.00(+0.04%)
Aug 29, 2016 8.174 8.215 8.154 8.203 15,381 +0.06(+0.68%)
Aug 26, 2016 8.213 8.213 8.135 8.148 16,612 +0.00(+0.00%)
Aug 25, 2016 8.213 8.356 8.141 8.148 33,681 -0.05(-0.64%)
Aug 24, 2016 8.186 8.202 8.089 8.200 11,444 +0.03(+0.32%)
Aug 23, 2016 8.174 8.206 8.076 8.174 19,068 +0.03(+0.32%)
Aug 22, 2016 8.089 8.206 7.998 8.148 28,136 +0.04(+0.51%)
Aug 19, 2016 8.161 8.206 8.011 8.106 79,018 -0.10(-1.22%)
Aug 18, 2016 8.376 8.376 8.174 8.206 43,646 -0.15(-1.79%)
Aug 17, 2016 8.382 8.382 8.272 8.356 34,223 -0.01(-0.14%)
Aug 16, 2016 8.329 8.374 8.297 8.368 93,133 +0.04(+0.47%)
Aug 15, 2016 8.329 8.374 8.264 8.329 30,262 +0.03(+0.39%)
Aug 12, 2016 8.277 8.329 8.226 8.297 25,366 +0.07(+0.81%)
Aug 11, 2016 8.264 8.320 8.135 8.230 41,905 -0.03(-0.34%)
Aug 10, 2016 8.226 8.261 8.200 8.258 22,427 +0.02(+0.24%)
Aug 09, 2016 8.251 8.303 8.213 8.238 53,362 -0.07(-0.85%)
Aug 08, 2016 8.355 8.374 8.303 8.309 33,842 -0.03(-0.39%)
Aug 05, 2016 8.297 8.374 8.297 8.342 16,786 +0.03(+0.31%)
Aug 04, 2016 8.245 8.316 8.245 8.316 11,097 +0.05(+0.63%)
Aug 03, 2016 8.258 8.328 8.232 8.264 30,121 -0.03(-0.39%)
Aug 02, 2016 8.290 8.303 8.258 8.297 13,598 +0.00(+0.00%)
Aug 01, 2016 8.219 8.309 8.200 8.297 18,717 +0.03(+0.31%)
Jul 29, 2016 8.284 8.284 8.232 8.271 7,821 +0.01(+0.16%)
Jul 28, 2016 8.284 8.290 8.232 8.258 13,913 +0.02(+0.24%)
Jul 27, 2016 8.277 8.322 8.238 8.238 12,251 -0.08(-0.93%)
Jul 26, 2016 8.271 8.329 8.260 8.316 30,999 +0.02(+0.23%)
Jul 25, 2016 8.232 8.297 8.213 8.297 12,073 +0.01(+0.16%)
Jul 22, 2016 8.290 8.290 8.206 8.284 16,210 +0.03(+0.39%)
Jul 21, 2016 8.284 8.284 8.232 8.251 24,707 +0.00(+0.00%)
Jul 20, 2016 8.232 8.280 8.200 8.251 46,677 +0.01(+0.16%)
Jul 19, 2016 8.264 8.272 8.200 8.238 18,096 -0.06(-0.70%)
Jul 18, 2016 8.290 8.297 8.231 8.297 27,665 +0.10(+1.26%)
Jul 15, 2016 8.167 8.293 8.167 8.193 27,042 -0.01(-0.08%)
Jul 14, 2016 8.219 8.361 8.167 8.200 46,144 -0.01(-0.08%)
Jul 13, 2016 8.413 8.413 8.206 8.206 35,883 -0.16(-1.93%)
Jul 12, 2016 8.374 8.445 8.342 8.368 28,134 -0.01(-0.13%)
Jul 11, 2016 8.340 8.417 8.334 8.379 69,647 +0.04(+0.47%)
Jul 08, 2016 8.206 8.366 8.174 8.340 41,006 +0.17(+2.03%)
Jul 07, 2016 8.251 8.289 8.065 8.174 118,183 -0.14(-1.63%)
Jul 05, 2016 8.321 8.366 8.302 8.310 40,057 -0.01(-0.06%)
Jul 01, 2016 8.302 8.315 8.315 8.315 18,903 +0.13(+1.64%)
Jun 30, 2016 8.155 8.378 8.091 8.180 30,871 +0.09(+1.11%)
Jun 29, 2016 8.160 8.269 8.084 8.091 41,081 +0.03(+0.40%)
Jun 28, 2016 8.020 8.198 8.020 8.059 27,728 +0.12(+1.53%)
Jun 27, 2016 8.206 8.306 7.924 7.937 52,474 -0.27(-3.28%)
Jun 24, 2016 8.001 8.379 7.848 8.206 102,979 -0.12(-1.46%)
Jun 23, 2016 8.385 8.385 8.290 8.328 13,033 -0.03(-0.30%)
Jun 22, 2016 8.353 8.379 8.317 8.353 30,634 +0.00(+0.00%)
Jun 21, 2016 8.385 8.385 8.321 8.353 15,127 +0.00(+0.00%)
Jun 20, 2016 8.321 8.366 8.306 8.353 38,940 +0.03(+0.38%)
Jun 17, 2016 8.270 8.366 8.257 8.321 38,419 +0.03(+0.39%)
Jun 16, 2016 8.347 8.353 8.289 8.289 28,180 -0.07(-0.84%)
Jun 15, 2016 8.456 8.456 8.289 8.360 29,079 -0.06(-0.68%)
Jun 14, 2016 8.379 8.417 8.321 8.417 10,081 +0.03(+0.32%)
Jun 13, 2016 8.276 8.454 8.269 8.390 75,520 +0.11(+1.38%)
Jun 10, 2016 8.269 8.313 8.250 8.276 26,294 -0.06(-0.68%)
Jun 09, 2016 8.327 8.384 8.200 8.333 51,360 +0.08(+1.00%)
Jun 08, 2016 8.314 8.395 8.269 8.250 24,657 -0.05(-0.61%)
Jun 07, 2016 8.339 8.367 8.263 8.301 27,306 -0.06(-0.76%)
Jun 06, 2016 8.282 8.376 8.263 8.365 41,529 +0.12(+1.46%)
Jun 03, 2016 8.219 8.244 8.206 8.244 43,223 +0.00(+0.00%)
Jun 02, 2016 8.327 8.327 8.225 8.244 27,520 -0.08(-0.99%)
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.