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 (%)
Jan 31, 2018 8.859 8.912 8.790 8.790 29,796 -0.09(-1.02%)
Jan 30, 2018 8.882 8.926 8.882 8.881 24,927 -0.05(-0.60%)
Jan 29, 2018 8.806 8.988 8.806 8.935 42,382 +0.14(+1.64%)
Jan 26, 2018 8.920 8.920 8.753 8.790 20,065 -0.11(-1.28%)
Jan 25, 2018 8.866 8.935 8.752 8.904 30,567 +0.06(+0.69%)
Jan 24, 2018 8.616 8.889 8.616 8.844 25,121 +0.24(+2.73%)
Jan 23, 2018 8.696 8.696 8.579 8.608 30,803 -0.10(-1.13%)
Jan 22, 2018 8.737 8.775 8.677 8.707 37,926 -0.07(-0.78%)
Jan 19, 2018 8.734 8.775 8.655 8.775 16,456 +0.13(+1.49%)
Jan 18, 2018 8.745 8.952 8.646 8.646 39,228 -0.12(-1.36%)
Jan 17, 2018 8.698 8.826 8.646 8.766 36,241 +0.12(+1.35%)
Jan 16, 2018 8.706 8.713 8.646 8.649 63,028 +0.00(+0.04%)
Jan 12, 2018 8.646 8.646 8.646 0 +0.12(+1.41%)
Jan 11, 2018 8.488 8.637 8.488 8.525 22,481 +0.04(+0.44%)
Jan 10, 2018 8.615 8.615 8.570 8.488 22,353 -0.10(-1.14%)
Jan 09, 2018 8.563 8.721 8.510 8.585 53,664 +0.08(+0.88%)
Jan 08, 2018 8.548 8.563 8.473 8.510 26,882 -0.04(-0.44%)
Jan 05, 2018 8.443 8.552 8.443 8.548 24,367 +0.11(+1.34%)
Jan 04, 2018 8.375 8.555 8.375 8.435 37,563 +0.05(+0.63%)
Jan 03, 2018 8.330 8.458 8.330 8.382 60,017 +0.05(+0.63%)
Jan 02, 2018 8.232 8.375 8.226 8.330 54,040 +0.09(+1.09%)
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%)
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.