HCAP - Harvest Capital Credit Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20199.80009.97009.80009.94999.949946,053
Feb 20, 201910.080010.08009.61009.85009.850065,700
Feb 19, 201911.040011.10009.990010.130010.1300109,000
Feb 15, 201911.100011.260011.100011.100011.10006,700
Feb 14, 201911.160011.200011.060011.100011.10005,100
Feb 13, 201911.180011.200011.060011.100011.10004,100
Feb 12, 201911.160011.240011.100011.180011.18009,400
Feb 11, 201911.140011.180011.080011.160011.16006,900
Feb 08, 201911.210011.210011.000011.000011.00002,500
Feb 07, 201911.150011.240011.000011.140011.14008,900
Feb 06, 201911.100011.200011.030011.170011.17008,600
Feb 05, 201911.140011.200011.060011.200011.20007,900
Feb 04, 201911.100011.250011.030011.050011.05006,800
Feb 01, 201911.010011.360011.010011.200011.200024,100
Jan 31, 201910.890011.020010.870011.020011.020019,600
Jan 30, 201911.000011.000010.850010.920010.920019,300
Jan 29, 201911.020011.040010.950010.950010.950014,900
Jan 28, 201911.100011.160010.980011.070011.07007,800
Jan 25, 201911.070011.200011.070011.130011.13004,200
Jan 24, 201911.200011.200011.020011.150011.15002,800
Jan 23, 201911.360011.410011.260011.300011.300011,100
Jan 22, 201911.460011.550011.210011.360011.360012,400
Jan 22, 20190.095 Dividend
Jan 18, 201911.390011.650011.300011.650011.555040,400
Jan 17, 201910.930011.330010.930011.260011.168223,000
Jan 16, 201910.890011.060010.890010.980010.890521,000
Jan 15, 201910.750010.920010.750010.890010.80122,700
Jan 14, 201910.890010.910010.750010.750010.66239,800
Jan 11, 201910.780010.900010.780010.870010.781410,700
Jan 10, 201910.760010.760010.670010.670010.583017,800
Jan 09, 201910.750010.800010.700010.800010.711910,600
Jan 08, 201910.650010.810010.650010.800010.711915,900
Jan 07, 201910.510010.650010.300010.640010.553219,400
Jan 04, 201910.240010.640010.240010.470010.384617,400
Jan 03, 201910.160010.360010.160010.290010.206117,600
Jan 02, 201910.050010.200010.040010.100010.01768,100
Dec 31, 20189.920010.07009.920010.05009.96807,900
Dec 28, 20189.880010.00009.570010.00009.918523,200
Dec 27, 20189.430010.00009.31009.77009.690316,600
Dec 26, 20189.67009.67009.35009.42009.343227,200
Dec 24, 20189.45009.95009.45009.59009.511837,500
Dec 21, 20189.44009.60009.43009.45009.372922,400
Dec 20, 20189.48009.73009.32009.32009.244027,000
Dec 19, 20189.43009.70009.40009.50009.422518,500
Dec 18, 20189.62009.62009.56009.58009.501913,600
Dec 17, 20189.85009.85009.56009.59009.511826,700
Dec 14, 201810.080010.08009.58009.85009.769725,400
Dec 13, 201810.140010.160010.000010.07009.987914,600
Dec 13, 20180.095 Dividend
Dec 12, 201810.140010.200010.000010.16009.982919,300
Dec 11, 201810.190010.300010.150010.17009.992817,300
Dec 10, 201810.150010.21009.910010.180010.002622,300
Dec 07, 201810.270010.300010.200010.210010.032111,600
Dec 06, 201810.300010.360010.190010.250010.071417,000
Dec 04, 201810.480010.550010.250010.420010.238421,800
Dec 03, 201811.200011.200010.400010.460010.277715,400
Nov 30, 201810.250010.620010.250010.260010.081218,200
Nov 29, 201810.650010.650010.270010.280010.100814,100
Nov 28, 201810.380010.700010.300010.400010.218721,000
Nov 27, 201810.310010.740010.310010.340010.159822,100
Nov 26, 201810.790010.810010.300010.300010.12058,900
Nov 23, 201810.560010.980010.550010.710010.52332,700
Nov 21, 201810.980010.980010.610010.830010.64126,100
Nov 21, 20180.095 Dividend
Nov 20, 201811.150011.150010.920011.000010.714949,500
Nov 19, 201810.950011.120010.860011.120010.831816,400
Nov 16, 201810.930011.060010.900010.970010.685711,800
Nov 15, 201811.000011.000010.900010.940010.65651,300
Nov 14, 201811.050011.050010.900010.930010.64686,100
Nov 13, 201811.050011.050010.820010.990010.70529,200
Nov 12, 201810.910011.020010.800010.990010.70526,200
Nov 09, 201811.040011.060010.720010.970010.68578,200
Nov 08, 201810.750011.050010.750010.910010.627316,700
Nov 07, 201810.500010.940010.490010.940010.656526,000
Nov 06, 201810.570010.580010.450010.500010.22796,600
Nov 05, 201810.450010.690010.450010.500010.227920,100
Nov 02, 201810.450010.600010.450010.470010.19875,500
Nov 01, 201810.510010.630010.510010.520010.24747,700
Oct 31, 201810.740010.750010.500010.520010.247411,700
Oct 30, 201810.680010.770010.510010.650010.37407,800
Oct 29, 201810.490010.800010.490010.780010.50067,700
Oct 26, 201810.600010.760010.500010.500010.227923,800
Oct 25, 201810.640011.060010.500010.600010.32539,100
Oct 24, 201810.500010.880010.500010.500010.227918,200
Oct 23, 201810.700010.920010.500010.860010.578611,800
Oct 22, 201810.950011.140010.700010.700010.422710,300
Oct 19, 201810.820011.120010.770011.100010.812414,800
Oct 18, 201810.960010.960010.820010.880010.59814,100
Oct 17, 201811.090011.150010.500010.890010.607830,200
Oct 17, 20180.095 Dividend
Oct 16, 201811.040011.250011.040011.250010.865940,500
Oct 15, 201810.700011.250010.700011.040010.663149,000
Oct 12, 201810.350010.750010.350010.660010.296113,600
Oct 11, 201811.020011.090010.130010.510010.151262,000
Oct 10, 201811.180011.250011.100011.200010.817612,500
Oct 09, 201811.150011.250011.100011.150010.769315,700
Oct 08, 201811.340011.340011.140011.180010.798317,300
Oct 05, 201811.250011.350011.140011.350010.962511,700
Oct 04, 201811.310011.310011.070011.200010.817633,800
Oct 03, 201810.970011.150010.970011.080010.701717,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...