HCAP - Harvest Capital Credit Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201910.0010.0310.0010.0310.034,201
Sep 18, 20190.08 Dividend
Sep 17, 201910.0010.109.9710.1010.0227,600
Sep 16, 201910.0510.0510.0510.059.97-
Sep 13, 201910.1010.109.9610.059.976,700
Sep 12, 20199.9710.049.979.999.911,700
Sep 11, 20199.9810.059.909.969.8813,800
Sep 10, 20199.9510.059.7110.059.976,800
Sep 09, 20199.9610.059.819.989.9016,300
Sep 06, 20199.909.919.699.919.8345,200
Sep 05, 20199.909.989.859.859.7722,600
Sep 04, 20199.759.859.759.859.776,000
Sep 03, 20199.949.999.839.839.7520,200
Aug 30, 201910.0410.089.799.969.8821,900
Aug 29, 20199.9210.039.859.859.7716,900
Aug 28, 20199.909.989.859.859.7723,500
Aug 27, 20199.9710.199.859.909.8236,300
Aug 26, 20199.8610.109.869.979.8917,900
Aug 23, 201910.0510.059.819.909.8214,200
Aug 22, 20199.9410.069.859.999.9119,700
Aug 21, 20199.869.979.729.969.8823,200
Aug 21, 20190.08 Dividend
Aug 20, 20199.8410.099.849.939.7713,100
Aug 19, 201910.0510.109.859.889.7214,800
Aug 16, 20199.9210.019.929.959.7911,400
Aug 15, 20199.9410.019.9410.019.859,600
Aug 14, 20199.9510.099.9210.009.848,800
Aug 13, 201910.1810.209.9210.059.8916,400
Aug 12, 20199.9310.209.9310.1810.0215,900
Aug 09, 201910.1210.129.929.989.8214,900
Aug 08, 201910.1710.1710.1210.139.976,900
Aug 07, 201910.1010.1810.0510.1810.025,400
Aug 06, 201910.1010.2510.1010.159.9913,600
Aug 05, 201910.1610.2010.0010.109.9412,400
Aug 02, 201910.1610.2310.1610.2310.07700
Aug 01, 201910.2010.2510.2010.2410.085,200
Jul 31, 201910.1310.2110.1310.2010.044,900
Jul 30, 201910.2010.2510.1710.2010.0410,300
Jul 29, 201910.2510.2710.2110.2210.0610,200
Jul 26, 201910.1710.2710.1710.2610.103,500
Jul 25, 201910.3010.3510.2010.2010.046,600
Jul 24, 201910.2010.2410.2010.2410.086,500
Jul 23, 201910.3310.3310.2110.2310.0715,900
Jul 22, 201910.1710.3410.1610.2810.1210,600
Jul 19, 201910.2010.2010.1510.1710.0115,200
Jul 18, 201910.3510.3510.2610.2610.1011,600
Jul 17, 201910.2710.3910.2710.3710.209,500
Jul 17, 20190.08 Dividend
Jul 16, 201910.4510.4610.3210.3810.1424,700
Jul 15, 201910.3210.4810.3210.3810.1424,400
Jul 12, 201910.3510.4910.3410.3510.1110,700
Jul 11, 201910.2710.3910.2710.3010.0625,600
Jul 10, 201910.3010.5010.3010.3610.129,900
Jul 09, 201910.3810.4210.2710.3010.0617,800
Jul 08, 201910.4710.4910.3110.3110.078,700
Jul 05, 201910.5010.5010.4510.4710.2212,700
Jul 03, 201910.5410.5610.5410.5510.303,300
Jul 02, 201910.4710.5410.4010.5210.273,400
Jul 01, 201910.5110.5610.4310.5010.256,500
Jun 28, 201910.4610.5610.4610.5610.3120,400
Jun 27, 201910.3910.4710.3910.4410.198,100
Jun 26, 201910.2710.4110.2710.3910.1510,700
Jun 25, 201910.4710.4810.3510.4010.1618,000
Jun 24, 201910.3710.4210.2110.4010.1621,300
Jun 21, 201910.2210.4110.2110.3810.1418,300
Jun 20, 201910.4410.4410.0710.2510.0135,000
Jun 19, 201910.5710.5710.4010.4510.2010,300
Jun 19, 20190.08 Dividend
Jun 18, 201910.4910.5810.4910.5810.2513,700
Jun 17, 201910.4810.4910.4710.4910.174,400
Jun 14, 201910.4510.5010.4510.4810.163,000
Jun 13, 201910.4710.5410.4710.5210.208,400
Jun 12, 201910.4210.5010.4210.4610.144,200
Jun 11, 201910.4510.4910.4210.4310.1112,200
Jun 10, 201910.4010.5110.3710.4710.1511,700
Jun 07, 201910.3210.3810.3210.3610.044,900
Jun 06, 201910.3110.3510.3010.3210.002,500
Jun 05, 201910.3210.3510.3110.319.999,400
Jun 04, 201910.2510.3410.2410.289.965,300
Jun 03, 201910.1710.4210.1510.209.8912,600
May 31, 201910.3710.4210.1710.199.888,800
May 30, 201910.4110.4110.3410.3410.025,200
May 29, 201910.3610.3710.2210.3710.0515,000
May 28, 201910.3710.4810.2210.259.938,500
May 24, 201910.5410.5410.2110.309.989,600
May 23, 201910.5810.5810.2910.5510.2210,400
May 22, 201910.4210.4610.2110.3310.017,400
May 22, 20190.08 Dividend
May 21, 201910.6310.6510.5010.5410.1428,400
May 20, 201910.4210.6510.3510.5510.1510,000
May 17, 201910.3010.3910.2710.369.967,000
May 16, 201910.2410.4010.2410.339.949,300
May 15, 201910.4210.4510.2310.4510.057,700
May 14, 201910.2110.4610.2010.4610.067,800
May 13, 201910.2510.4510.1010.339.945,000
May 10, 201910.4010.6110.2010.249.852,500
May 09, 201910.1810.3910.1710.319.926,900
May 08, 201910.4110.4110.1210.259.8610,900
May 07, 201910.4710.4710.2510.4110.0119,100
May 06, 201910.5910.5910.4810.5310.138,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...