HCAP Quote, Trading Chart, Harvest Capital Credit Corporation
Stock Information
Get HCAP Alerts
News, Short Squeeze, Breakout and More Instantly...
HCAP Quote
| Last: | $9.54 |
| Change Percent: | 0.42% |
| Open: | $9.54 |
| Previous Close: | $9.54 |
| High: | $9.6 |
| Low: | $9.35 |
| Volume: | 23,173 |
| Last Trade Date Time: | 06/08/2021 03:27:44 am |
| Quotes are delayed by 15 to 20 minutes. |
HCAP Chart
Last Twenty Trading Days
| Date: | 2021-06-08 |
| Open: | $9.54 |
| Close: | $9.54 |
| High: | $9.6 |
| Low: | $9.35 |
| Volume: | 23,173 |
| Date: | 2021-06-07 |
| Open: | $9.5 |
| Close: | $9.5 |
| High: | $9.54 |
| Low: | $9.4 |
| Volume: | 15,428 |
| Date: | 2021-06-04 |
| Open: | $9.4 |
| Close: | $9.5 |
| High: | $9.5 |
| Low: | $9.35 |
| Volume: | 21,591 |
| Date: | 2021-06-03 |
| Open: | $9.35 |
| Close: | $9.37 |
| High: | $9.38 |
| Low: | $9.3 |
| Volume: | 13,740 |
| Date: | 2021-06-02 |
| Open: | $9.38 |
| Close: | $9.25 |
| High: | $9.4462 |
| Low: | $9.25 |
| Volume: | 14,694 |
| Date: | 2021-06-01 |
| Open: | $9.28 |
| Close: | $9.39 |
| High: | $9.44 |
| Low: | $8.65 |
| Volume: | 23,798 |
| Date: | 2021-05-31 |
| Open: | $9.34 |
| Close: | $9.48 |
| High: | $9.48 |
| Low: | $9.2 |
| Volume: | 43,454 |
| Date: | 2021-05-28 |
| Open: | $9.34 |
| Close: | $9.48 |
| High: | $9.48 |
| Low: | $9.2 |
| Volume: | 43,453 |
| Date: | 2021-05-27 |
| Open: | $9.25 |
| Close: | $9.3 |
| High: | $9.3115 |
| Low: | $9.25 |
| Volume: | 43,786 |
| Date: | 2021-05-26 |
| Open: | $9.25 |
| Close: | $9.25 |
| High: | $9.328 |
| Low: | $9.2 |
| Volume: | 28,048 |
| Date: | 2021-05-25 |
| Open: | $9.27 |
| Close: | $9.25 |
| High: | $9.4 |
| Low: | $9.23 |
| Volume: | 33,106 |
| Date: | 2021-05-24 |
| Open: | $9.25 |
| Close: | $9.3 |
| High: | $9.4 |
| Low: | $9.2 |
| Volume: | 37,828 |
| Date: | 2021-05-21 |
| Open: | $9.48 |
| Close: | $9.39 |
| High: | $9.5468 |
| Low: | $9.3 |
| Volume: | 81,452 |
| Date: | 2021-05-20 |
| Open: | $9.39 |
| Close: | $9.39 |
| High: | $9.5 |
| Low: | $9.3 |
| Volume: | 19,741 |
| Date: | 2021-05-19 |
| Open: | $9.36 |
| Close: | $9.46 |
| High: | $9.5 |
| Low: | $9.29 |
| Volume: | 42,461 |
| Date: | 2021-05-18 |
| Open: | $9.55 |
| Close: | $9.34 |
| High: | $9.55 |
| Low: | $9.34 |
| Volume: | 19,552 |
| Date: | 2021-05-17 |
| Open: | $9.07 |
| Close: | $9.31 |
| High: | $9.4973 |
| Low: | $9.03 |
| Volume: | 102,595 |
| Date: | 2021-05-14 |
| Open: | $9.02 |
| Close: | $9.03 |
| High: | $9.03 |
| Low: | $8.87 |
| Volume: | 30,194 |
| Date: | 2021-05-13 |
| Open: | $8.9 |
| Close: | $8.97 |
| High: | $9 |
| Low: | $8.9 |
| Volume: | 12,152 |
| Date: | 2021-05-12 |
| Open: | $8.8 |
| Close: | $9.02 |
| High: | $9.0373 |
| Low: | $8.76 |
| Volume: | 28,621 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.