HCAP - Harvest Capital Credit Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20199.109.219.109.189.189,154
Nov 15, 20199.159.159.059.109.109,700
Nov 14, 20199.109.218.959.089.089,300
Nov 13, 20199.159.159.049.059.055,800
Nov 12, 20198.909.008.868.958.9519,200
Nov 11, 20199.029.028.888.958.955,500
Nov 08, 20199.049.289.049.049.0419,100
Nov 07, 20198.869.008.868.918.9118,500
Nov 06, 20198.909.138.849.069.0622,000
Nov 05, 20199.019.028.858.868.8624,600
Nov 04, 20199.269.268.778.848.8452,500
Nov 01, 20199.389.389.209.329.3228,800
Oct 31, 20199.579.629.389.419.4147,400
Oct 30, 20199.759.809.579.609.6020,800
Oct 29, 20199.849.879.759.789.7813,800
Oct 28, 20199.859.879.839.859.8515,700
Oct 25, 20199.859.969.829.879.873,300
Oct 24, 20199.989.989.839.949.946,500
Oct 23, 20199.919.969.909.909.9013,900
Oct 22, 20199.919.989.869.909.906,800
Oct 21, 20199.859.929.829.869.8614,200
Oct 18, 20199.859.909.809.859.8513,200
Oct 17, 20199.799.949.779.889.8812,700
Oct 16, 20199.799.909.779.909.903,400
Oct 16, 20190.08 Dividend
Oct 15, 20199.9510.069.9510.069.9826,800
Oct 14, 20199.9010.009.9010.009.9213,100
Oct 11, 20199.9010.059.719.889.8010,800
Oct 10, 20199.929.959.779.819.7317,000
Oct 09, 20199.8510.109.8510.009.9224,500
Oct 08, 20199.8310.109.839.859.7710,800
Oct 07, 201910.0210.029.759.759.6723,200
Oct 04, 20199.959.989.899.989.9016,400
Oct 03, 20199.939.969.729.889.8020,000
Oct 02, 201910.0310.189.909.969.8812,600
Oct 01, 20199.9610.089.969.999.917,000
Sep 30, 201910.1810.189.959.959.877,700
Sep 27, 201910.0710.1810.0410.1110.0310,200
Sep 26, 201910.0910.1510.0810.1510.076,800
Sep 25, 201910.0010.109.9510.1010.024,000
Sep 24, 201910.0710.189.9810.009.928,600
Sep 23, 201910.0110.079.9310.029.94800
Sep 20, 201910.0310.109.9010.059.9712,800
Sep 19, 20199.9010.099.9010.029.9421,000
Sep 18, 201910.0010.069.929.969.8824,700
Sep 18, 20190.08 Dividend
Sep 17, 201910.0010.109.9710.109.9427,600
Sep 16, 201910.0510.0510.0510.059.89-
Sep 13, 201910.1010.109.9610.059.896,700
Sep 12, 20199.9710.049.979.999.831,700
Sep 11, 20199.9810.059.909.969.8013,800
Sep 10, 20199.9510.059.7110.059.896,800
Sep 09, 20199.9610.059.819.989.8216,300
Sep 06, 20199.909.919.699.919.7545,200
Sep 05, 20199.909.989.859.859.6922,600
Sep 04, 20199.759.859.759.859.696,000
Sep 03, 20199.949.999.839.839.6720,200
Aug 30, 201910.0410.089.799.969.8021,900
Aug 29, 20199.9210.039.859.859.6916,900
Aug 28, 20199.909.989.859.859.6923,500
Aug 27, 20199.9710.199.859.909.7436,300
Aug 26, 20199.8610.109.869.979.8117,900
Aug 23, 201910.0510.059.819.909.7414,200
Aug 22, 20199.9410.069.859.999.8319,700
Aug 21, 20199.869.979.729.969.8023,200
Aug 21, 20190.08 Dividend
Aug 20, 20199.8410.099.849.939.6913,100
Aug 19, 201910.0510.109.859.889.6514,800
Aug 16, 20199.9210.019.929.959.7111,400
Aug 15, 20199.9410.019.9410.019.779,600
Aug 14, 20199.9510.099.9210.009.768,800
Aug 13, 201910.1810.209.9210.059.8116,400
Aug 12, 20199.9310.209.9310.189.9415,900
Aug 09, 201910.1210.129.929.989.7414,900
Aug 08, 201910.1710.1710.1210.139.896,900
Aug 07, 201910.1010.1810.0510.189.945,400
Aug 06, 201910.1010.2510.1010.159.9113,600
Aug 05, 201910.1610.2010.0010.109.8612,400
Aug 02, 201910.1610.2310.1610.239.99700
Aug 01, 201910.2010.2510.2010.2410.005,200
Jul 31, 201910.1310.2110.1310.209.964,900
Jul 30, 201910.2010.2510.1710.209.9610,300
Jul 29, 201910.2510.2710.2110.229.9810,200
Jul 26, 201910.1710.2710.1710.2610.023,500
Jul 25, 201910.3010.3510.2010.209.966,600
Jul 24, 201910.2010.2410.2010.2410.006,500
Jul 23, 201910.3310.3310.2110.239.9915,900
Jul 22, 201910.1710.3410.1610.2810.0410,600
Jul 19, 201910.2010.2010.1510.179.9315,200
Jul 18, 201910.3510.3510.2610.2610.0211,600
Jul 17, 201910.2710.3910.2710.3710.129,500
Jul 17, 20190.08 Dividend
Jul 16, 201910.4510.4610.3210.3810.0624,700
Jul 15, 201910.3210.4810.3210.3810.0624,400
Jul 12, 201910.3510.4910.3410.3510.0310,700
Jul 11, 201910.2710.3910.2710.309.9825,600
Jul 10, 201910.3010.5010.3010.3610.049,900
Jul 09, 201910.3810.4210.2710.309.9817,800
Jul 08, 201910.4710.4910.3110.319.998,700
Jul 05, 201910.5010.5010.4510.4710.1412,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...