Harvest Capital Cred (NQ: HCAP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.250	8.339	8.206	8.327	15,744	+0.08(+0.92%)
May 27, 2016	8.314	8.250	8.250	8.250	22,532	+0.03(+0.39%)
May 26, 2016	8.212	8.390	8.143	8.219	72,343	+0.03(+0.31%)
May 25, 2016	8.346	8.403	8.022	8.193	40,089	-0.15(-1.83%)
May 24, 2016	8.447	8.504	8.276	8.346	41,391	-0.04(-0.45%)
May 23, 2016	8.250	8.568	8.168	8.384	121,678	+0.15(+1.85%)
May 20, 2016	8.066	8.346	8.066	8.231	48,434	+0.08(+1.01%)
May 19, 2016	8.289	8.371	8.022	8.149	50,673	-0.17(-1.98%)
May 18, 2016	8.250	8.384	8.181	8.314	50,998	+0.05(+0.56%)
May 17, 2016	8.362	8.369	8.186	8.268	86,076	+0.05(+0.66%)
May 16, 2016	8.104	8.337	8.104	8.213	39,819	+0.09(+1.10%)
May 13, 2016	7.851	8.155	7.851	8.124	67,995	+0.35(+4.54%)
May 12, 2016	7.809	7.868	7.639	7.771	18,397	-0.01(-0.16%)
May 11, 2016	7.796	7.890	7.708	7.783	24,191	-0.03(-0.40%)
May 10, 2016	8.004	8.004	7.676	7.815	23,713	+0.06(+0.81%)
May 09, 2016	7.859	8.079	7.569	7.752	50,235	-0.05(-0.61%)
May 06, 2016	7.582	8.016	7.544	7.799	28,020	+0.11(+1.43%)
May 05, 2016	7.960	8.131	7.500	7.689	73,001	-0.20(-2.47%)
May 04, 2016	8.104	8.123	7.884	7.884	33,694	-0.23(-2.79%)
May 03, 2016	8.079	8.174	8.054	8.111	20,722	+0.01(+0.16%)
May 02, 2016	8.079	8.161	8.079	8.098	24,667	-0.04(-0.46%)
Apr 29, 2016	8.192	8.236	8.060	8.136	30,263	-0.06(-0.69%)
Apr 28, 2016	8.104	8.240	8.085	8.192	36,478	+0.12(+1.48%)
Apr 27, 2016	8.136	8.136	8.073	8.073	20,659	-0.07(-0.85%)
Apr 26, 2016	8.450	8.463	8.029	8.142	72,827	-0.31(-3.65%)
Apr 25, 2016	8.369	8.494	8.337	8.450	75,190	+0.10(+1.21%)
Apr 22, 2016	8.186	8.350	8.150	8.350	39,932	+0.16(+2.00%)
Apr 21, 2016	8.337	8.337	8.050	8.186	71,008	-0.18(-2.11%)
Apr 20, 2016	8.337	8.369	8.280	8.362	30,442	-0.03(-0.30%)
Apr 19, 2016	8.463	8.463	8.274	8.387	79,525	-0.00(-0.06%)
Apr 18, 2016	8.405	8.405	8.161	8.392	210,680	+0.27(+3.38%)
Apr 15, 2016	8.074	8.183	8.049	8.118	67,118	+0.01(+0.15%)
Apr 14, 2016	8.061	8.180	7.987	8.105	63,584	+0.07(+0.89%)
Apr 13, 2016	8.049	8.080	8.004	8.034	46,283	+0.01(+0.12%)
Apr 12, 2016	8.005	8.080	7.963	8.024	62,176	+0.11(+1.34%)
Apr 11, 2016	7.955	8.065	7.886	7.918	37,847	-0.01(-0.08%)
Apr 08, 2016	7.937	7.949	7.809	7.924	57,943	+0.06(+0.79%)
Apr 07, 2016	7.831	7.862	7.799	7.862	64,564	+0.07(+0.88%)
Apr 06, 2016	7.793	7.856	7.612	7.793	39,857	+0.05(+0.64%)
Apr 05, 2016	7.799	7.824	7.725	7.743	35,472	+0.02(+0.24%)
Apr 04, 2016	7.799	8.101	7.712	7.725	97,508	+0.05(+0.65%)
Apr 01, 2016	7.594	7.731	7.594	7.675	43,384	+0.08(+1.07%)
Mar 31, 2016	7.519	7.612	7.487	7.594	54,085	+0.11(+1.42%)
Mar 30, 2016	7.425	7.531	7.394	7.487	24,408	+0.12(+1.61%)
Mar 29, 2016	7.487	7.525	7.363	7.369	44,035	-0.12(-1.67%)
Mar 28, 2016	7.500	7.618	7.450	7.494	53,441	+0.06(+0.76%)
Mar 24, 2016	7.319	7.438	7.438	7.438	34,778	+0.16(+2.14%)
Mar 23, 2016	7.331	7.712	7.282	7.282	59,874	-0.14(-1.83%)
Mar 22, 2016	7.213	7.431	7.175	7.418	25,186	+0.19(+2.57%)
Mar 21, 2016	7.082	7.313	7.082	7.232	27,149	+0.12(+1.76%)
Mar 18, 2016	7.076	7.369	7.051	7.107	53,582	+0.03(+0.44%)
Mar 17, 2016	6.963	7.225	6.963	7.076	80,041	+0.10(+1.43%)
Mar 16, 2016	6.789	6.926	6.789	6.976	33,516	+0.16(+2.29%)
Mar 15, 2016	6.558	6.857	6.558	6.820	35,148	+0.28(+4.32%)
Mar 14, 2016	6.433	6.581	6.433	6.537	30,515	+0.12(+1.83%)
Mar 11, 2016	6.513	6.575	6.420	6.420	38,078	-0.07(-1.14%)
Mar 10, 2016	6.451	6.556	6.431	6.494	11,758	+0.09(+1.45%)
Mar 09, 2016	6.395	6.457	6.315	6.402	13,305	+0.02(+0.39%)
Mar 08, 2016	6.463	6.463	6.352	6.377	33,497	-0.07(-1.15%)
Mar 07, 2016	6.420	6.470	6.420	6.451	16,994	+0.03(+0.48%)
Mar 04, 2016	6.414	6.562	6.324	6.420	35,431	+0.06(+0.87%)
Mar 03, 2016	6.500	6.500	6.358	6.365	22,947	-0.11(-1.72%)
Mar 02, 2016	6.383	6.505	6.328	6.476	16,848	+0.11(+1.75%)

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.