Hercules Capital Inc NYSE:HTGC Historical Prices

Below are the 4714 trading days of historical prices for HTGC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4714	NYSE	HTGC	Mon, Mar 4, 2024	18.10	18.10	18.04	18.05
4713	NYSE	HTGC	Fri, Mar 1, 2024	18.04	18.11	17.91	18.04
4712	NYSE	HTGC	Thu, Feb 29, 2024	17.91	18.10	17.82	18.06
4711	NYSE	HTGC	Wed, Feb 28, 2024	18.16	18.18	17.81	17.91
4710	NYSE	HTGC	Tue, Feb 27, 2024	18.25	18.34	18.05	18.20
4709	NYSE	HTGC	Mon, Feb 26, 2024	18.69	18.86	18.65	18.29
4708	NYSE	HTGC	Fri, Feb 23, 2024	18.79	18.88	18.62	18.63
4707	NYSE	HTGC	Thu, Feb 22, 2024	18.60	18.74	18.52	18.72
4706	NYSE	HTGC	Wed, Feb 21, 2024	18.47	18.58	18.35	18.45
4705	NYSE	HTGC	Tue, Feb 20, 2024	18.48	18.61	18.37	18.47
4704	NYSE	HTGC	Fri, Feb 16, 2024	18.00	18.65	17.97	18.60
4703	NYSE	HTGC	Thu, Feb 15, 2024	17.60	17.87	17.60	17.74
4702	NYSE	HTGC	Wed, Feb 14, 2024	17.57	17.72	17.45	17.53
4701	NYSE	HTGC	Tue, Feb 13, 2024	17.36	17.62	17.24	17.45
4700	NYSE	HTGC	Mon, Feb 12, 2024	17.30	17.59	17.24	17.52
4699	NYSE	HTGC	Fri, Feb 9, 2024	17.17	17.31	17.12	17.29
4698	NYSE	HTGC	Thu, Feb 8, 2024	17.11	17.20	16.99	17.17
4697	NYSE	HTGC	Wed, Feb 7, 2024	17.03	17.15	16.97	17.09
4696	NYSE	HTGC	Tue, Feb 6, 2024	17.20	17.25	17.03	17.08
4695	NYSE	HTGC	Mon, Feb 5, 2024	17.20	17.29	17.03	17.23
4694	NYSE	HTGC	Fri, Feb 2, 2024	17.10	17.38	17.07	17.28
4693	NYSE	HTGC	Thu, Feb 1, 2024	17.37	17.43	16.72	17.19
4692	NYSE	HTGC	Wed, Jan 31, 2024	17.75	17.92	17.27	17.31
4691	NYSE	HTGC	Tue, Jan 30, 2024	17.65	17.83	17.64	17.80
4690	NYSE	HTGC	Mon, Jan 29, 2024	17.59	17.65	17.48	17.64
4689	NYSE	HTGC	Fri, Jan 26, 2024	17.35	17.60	17.35	17.56
4688	NYSE	HTGC	Thu, Jan 25, 2024	17.28	17.35	17.23	17.34
4687	NYSE	HTGC	Wed, Jan 24, 2024	17.46	17.46	17.16	17.17
4686	NYSE	HTGC	Tue, Jan 23, 2024	17.26	17.39	17.18	17.37
4685	NYSE	HTGC	Mon, Jan 22, 2024	17.00	17.34	17.00	17.30
4684	NYSE	HTGC	Fri, Jan 19, 2024	17.01	17.05	16.87	16.98
4683	NYSE	HTGC	Thu, Jan 18, 2024	16.95	17.03	16.78	16.93
4682	NYSE	HTGC	Wed, Jan 17, 2024	16.82	16.95	16.72	16.92
4681	NYSE	HTGC	Tue, Jan 16, 2024	17.28	17.39	16.86	16.95
4680	NYSE	HTGC	Fri, Jan 12, 2024	17.52	17.65	17.49	17.58
4679	NYSE	HTGC	Thu, Jan 11, 2024	17.49	17.49	17.01	17.48
4678	NYSE	HTGC	Wed, Jan 10, 2024	17.35	17.52	17.35	17.45
4677	NYSE	HTGC	Tue, Jan 9, 2024	17.35	17.51	17.31	17.40
4676	NYSE	HTGC	Mon, Jan 8, 2024	17.28	17.50	17.20	17.43
4675	NYSE	HTGC	Fri, Jan 5, 2024	17.10	17.31	17.07	17.22
4674	NYSE	HTGC	Thu, Jan 4, 2024	16.67	17.23	16.67	17.11
4673	NYSE	HTGC	Wed, Jan 3, 2024	16.67	16.73	16.54	16.67
4672	NYSE	HTGC	Tue, Jan 2, 2024	16.65	16.74	16.51	16.73
4671	NYSE	HTGC	Fri, Dec 29, 2023	16.83	16.92	16.65	16.67
4670	NYSE	HTGC	Thu, Dec 28, 2023	16.93	17.09	16.86	16.90
4669	NYSE	HTGC	Wed, Dec 27, 2023	16.74	16.99	16.60	16.93
4668	NYSE	HTGC	Tue, Dec 26, 2023	16.46	16.69	16.44	16.66
4667	NYSE	HTGC	Fri, Dec 22, 2023	16.33	16.51	16.32	16.41
4666	NYSE	HTGC	Thu, Dec 21, 2023	16.28	16.31	16.15	16.25
4665	NYSE	HTGC	Wed, Dec 20, 2023	16.20	16.40	16.20	16.20
4664	NYSE	HTGC	Tue, Dec 19, 2023	16.10	16.23	16.01	16.22
4663	NYSE	HTGC	Mon, Dec 18, 2023	15.84	16.14	15.83	16.06
4662	NYSE	HTGC	Fri, Dec 15, 2023	15.93	15.95	15.69	15.83
4661	NYSE	HTGC	Thu, Dec 14, 2023	15.76	16.17	15.68	15.93
4660	NYSE	HTGC	Wed, Dec 13, 2023	15.50	15.67	15.32	15.62
4659	NYSE	HTGC	Tue, Dec 12, 2023	15.43	15.56	15.39	15.49
4658	NYSE	HTGC	Mon, Dec 11, 2023	15.46	15.50	15.36	15.42
4657	NYSE	HTGC	Fri, Dec 8, 2023	15.28	15.50	15.24	15.46
4656	NYSE	HTGC	Thu, Dec 7, 2023	15.22	15.32	15.18	15.32
4655	NYSE	HTGC	Wed, Dec 6, 2023	15.34	15.41	15.17	15.23
4654	NYSE	HTGC	Tue, Dec 5, 2023	15.38	15.40	15.14	15.22
4653	NYSE	HTGC	Mon, Dec 4, 2023	15.36	15.45	15.32	15.40
4652	NYSE	HTGC	Fri, Dec 1, 2023	15.40	15.47	15.22	15.40
4651	NYSE	HTGC	Thu, Nov 30, 2023	15.59	15.66	15.25	15.45
4650	NYSE	HTGC	Wed, Nov 29, 2023	15.61	15.70	15.54	15.55
4649	NYSE	HTGC	Tue, Nov 28, 2023	15.70	15.70	15.50	15.60
4648	NYSE	HTGC	Mon, Nov 27, 2023	15.60	15.65	15.56	15.60
4647	NYSE	HTGC	Fri, Nov 24, 2023	15.60	15.75	15.56	15.65
4646	NYSE	HTGC	Wed, Nov 22, 2023	15.56	15.63	15.44	15.55
4645	NYSE	HTGC	Tue, Nov 21, 2023	15.59	15.66	15.40	15.41
4644	NYSE	HTGC	Mon, Nov 20, 2023	15.72	15.78	15.65	15.69
4643	NYSE	HTGC	Fri, Nov 17, 2023	15.61	15.74	15.61	15.65
4642	NYSE	HTGC	Thu, Nov 16, 2023	15.90	15.91	15.59	15.59
4641	NYSE	HTGC	Wed, Nov 15, 2023	15.74	15.93	15.50	15.87
4640	NYSE	HTGC	Tue, Nov 14, 2023	15.61	15.91	15.42	15.77
4639	NYSE	HTGC	Mon, Nov 13, 2023	16.05	16.10	15.85	15.56
4638	NYSE	HTGC	Fri, Nov 10, 2023	15.94	16.05	15.84	16.03
4637	NYSE	HTGC	Thu, Nov 9, 2023	15.99	16.09	15.80	15.81
4636	NYSE	HTGC	Wed, Nov 8, 2023	15.78	15.96	15.72	15.91
4635	NYSE	HTGC	Tue, Nov 7, 2023	16.10	16.11	15.66	15.78
4634	NYSE	HTGC	Mon, Nov 6, 2023	15.96	16.02	15.73	15.99
4633	NYSE	HTGC	Fri, Nov 3, 2023	16.25	16.34	15.71	15.87
4632	NYSE	HTGC	Thu, Nov 2, 2023	16.00	16.25	15.98	16.10
4631	NYSE	HTGC	Wed, Nov 1, 2023	15.52	15.85	15.47	15.84
4630	NYSE	HTGC	Tue, Oct 31, 2023	15.43	15.59	15.35	15.40
4629	NYSE	HTGC	Mon, Oct 30, 2023	15.27	15.43	15.11	15.24
4628	NYSE	HTGC	Fri, Oct 27, 2023	15.29	15.33	15.02	15.09
4627	NYSE	HTGC	Thu, Oct 26, 2023	15.20	15.42	15.13	15.30
4626	NYSE	HTGC	Wed, Oct 25, 2023	15.44	15.58	15.13	15.19
4625	NYSE	HTGC	Tue, Oct 24, 2023	15.39	15.77	15.30	15.51
4624	NYSE	HTGC	Mon, Oct 23, 2023	15.60	15.65	15.19	15.23
4623	NYSE	HTGC	Fri, Oct 20, 2023	15.80	15.86	15.52	15.66
4622	NYSE	HTGC	Thu, Oct 19, 2023	15.93	16.09	15.78	15.85
4621	NYSE	HTGC	Wed, Oct 18, 2023	16.21	16.28	15.91	15.93
4620	NYSE	HTGC	Tue, Oct 17, 2023	16.35	16.43	16.20	16.27
4619	NYSE	HTGC	Mon, Oct 16, 2023	16.26	16.57	16.23	16.41
4618	NYSE	HTGC	Fri, Oct 13, 2023	16.31	16.39	16.01	16.15
4617	NYSE	HTGC	Thu, Oct 12, 2023	16.29	16.41	16.05	16.25
4616	NYSE	HTGC	Wed, Oct 11, 2023	16.30	16.41	16.14	16.26
4615	NYSE	HTGC	Tue, Oct 10, 2023	16.12	16.40	16.10	16.26
4614	NYSE	HTGC	Mon, Oct 9, 2023	15.77	16.14	15.77	16.12
4613	NYSE	HTGC	Fri, Oct 6, 2023	15.58	16.00	15.56	15.88
4612	NYSE	HTGC	Thu, Oct 5, 2023	15.68	15.80	15.55	15.70
4611	NYSE	HTGC	Wed, Oct 4, 2023	15.79	15.90	15.45	15.76
4610	NYSE	HTGC	Tue, Oct 3, 2023	16.00	16.11	15.72	15.76
4609	NYSE	HTGC	Mon, Oct 2, 2023	16.50	16.50	16.02	16.09
4608	NYSE	HTGC	Fri, Sep 29, 2023	16.61	16.76	16.41	16.42
4607	NYSE	HTGC	Thu, Sep 28, 2023	16.29	16.63	16.29	16.55
4606	NYSE	HTGC	Wed, Sep 27, 2023	16.22	16.50	16.20	16.34
4605	NYSE	HTGC	Tue, Sep 26, 2023	16.50	16.55	16.11	16.15
4604	NYSE	HTGC	Mon, Sep 25, 2023	16.39	16.68	16.37	16.53
4603	NYSE	HTGC	Fri, Sep 22, 2023	16.29	16.55	16.26	16.43
4602	NYSE	HTGC	Thu, Sep 21, 2023	16.53	16.58	16.23	16.24
4601	NYSE	HTGC	Wed, Sep 20, 2023	16.60	16.76	16.58	16.60
4600	NYSE	HTGC	Tue, Sep 19, 2023	16.48	16.61	16.42	16.54
4599	NYSE	HTGC	Mon, Sep 18, 2023	16.50	16.56	16.43	16.47
4598	NYSE	HTGC	Fri, Sep 15, 2023	16.28	16.53	16.22	16.50
4597	NYSE	HTGC	Thu, Sep 14, 2023	16.35	16.41	16.27	16.28
4596	NYSE	HTGC	Wed, Sep 13, 2023	16.15	16.35	16.11	16.27
4595	NYSE	HTGC	Tue, Sep 12, 2023	16.18	16.19	16.04	16.09
4594	NYSE	HTGC	Mon, Sep 11, 2023	16.07	16.23	15.97	16.22
4593	NYSE	HTGC	Fri, Sep 8, 2023	15.85	16.02	15.85	15.97
4592	NYSE	HTGC	Thu, Sep 7, 2023	15.80	15.94	15.73	15.86
4591	NYSE	HTGC	Wed, Sep 6, 2023	16.02	16.12	15.77	15.83
4590	NYSE	HTGC	Tue, Sep 5, 2023	16.37	16.42	16.05	16.06
4589	NYSE	HTGC	Fri, Sep 1, 2023	16.51	16.59	16.36	16.37
4588	NYSE	HTGC	Thu, Aug 31, 2023	16.56	16.66	16.43	16.45
4587	NYSE	HTGC	Wed, Aug 30, 2023	16.63	16.82	16.50	16.54
4586	NYSE	HTGC	Tue, Aug 29, 2023	16.35	16.36	16.18	16.33
4585	NYSE	HTGC	Mon, Aug 28, 2023	16.47	16.71	16.29	16.34
4584	NYSE	HTGC	Fri, Aug 25, 2023	16.45	16.61	16.29	16.43
4583	NYSE	HTGC	Thu, Aug 24, 2023	16.35	16.55	16.31	16.32
4582	NYSE	HTGC	Wed, Aug 23, 2023	16.18	16.55	16.18	16.37
4581	NYSE	HTGC	Tue, Aug 22, 2023	16.60	16.60	16.11	16.15
4580	NYSE	HTGC	Mon, Aug 21, 2023	16.41	16.62	16.26	16.56
4579	NYSE	HTGC	Fri, Aug 18, 2023	16.13	16.47	16.12	16.41
4578	NYSE	HTGC	Thu, Aug 17, 2023	16.54	16.58	16.13	16.33
4577	NYSE	HTGC	Wed, Aug 16, 2023	16.98	17.10	16.94	16.52
4576	NYSE	HTGC	Tue, Aug 15, 2023	17.05	17.21	16.92	16.98
4575	NYSE	HTGC	Mon, Aug 14, 2023	17.18	17.25	16.99	17.13
4574	NYSE	HTGC	Fri, Aug 11, 2023	17.21	17.22	17.05	17.15
4573	NYSE	HTGC	Thu, Aug 10, 2023	17.20	17.22	17.05	17.13
4572	NYSE	HTGC	Wed, Aug 9, 2023	17.10	17.29	16.99	17.07
4571	NYSE	HTGC	Tue, Aug 8, 2023	16.63	17.28	16.45	17.08
4570	NYSE	HTGC	Mon, Aug 7, 2023	17.68	18.05	17.62	18.02
4569	NYSE	HTGC	Fri, Aug 4, 2023	17.56	17.96	17.35	17.75
4568	NYSE	HTGC	Thu, Aug 3, 2023	16.95	17.11	16.83	17.08
4567	NYSE	HTGC	Wed, Aug 2, 2023	16.82	17.07	16.76	16.99
4566	NYSE	HTGC	Tue, Aug 1, 2023	16.77	17.01	16.77	16.97
4565	NYSE	HTGC	Mon, Jul 31, 2023	16.67	16.92	16.67	16.77
4564	NYSE	HTGC	Fri, Jul 28, 2023	16.47	16.62	16.39	16.59
4563	NYSE	HTGC	Thu, Jul 27, 2023	16.61	16.62	16.33	16.35
4562	NYSE	HTGC	Wed, Jul 26, 2023	16.49	16.73	16.29	16.54
4561	NYSE	HTGC	Tue, Jul 25, 2023	16.56	16.68	16.45	16.47
4560	NYSE	HTGC	Mon, Jul 24, 2023	16.35	16.56	16.35	16.53
4559	NYSE	HTGC	Fri, Jul 21, 2023	16.37	16.46	16.25	16.35
4558	NYSE	HTGC	Thu, Jul 20, 2023	16.48	16.50	16.10	16.28
4557	NYSE	HTGC	Wed, Jul 19, 2023	16.23	16.61	16.23	16.48
4556	NYSE	HTGC	Tue, Jul 18, 2023	16.28	16.45	16.02	16.20
4555	NYSE	HTGC	Mon, Jul 17, 2023	16.05	16.24	16.00	16.19
4554	NYSE	HTGC	Fri, Jul 14, 2023	15.99	16.11	15.93	16.02
4553	NYSE	HTGC	Thu, Jul 13, 2023	15.75	15.97	15.75	15.95
4552	NYSE	HTGC	Wed, Jul 12, 2023	15.72	15.85	15.68	15.73
4551	NYSE	HTGC	Tue, Jul 11, 2023	15.38	15.65	15.32	15.55
4550	NYSE	HTGC	Mon, Jul 10, 2023	15.20	15.37	15.14	15.30
4549	NYSE	HTGC	Fri, Jul 7, 2023	14.86	15.19	14.86	15.06
4548	NYSE	HTGC	Thu, Jul 6, 2023	14.80	14.91	14.62	14.90
4547	NYSE	HTGC	Wed, Jul 5, 2023	14.85	15.03	14.74	14.92
4546	NYSE	HTGC	Mon, Jul 3, 2023	14.80	14.93	14.67	14.86
4545	NYSE	HTGC	Fri, Jun 30, 2023	14.95	15.05	14.78	14.80
4544	NYSE	HTGC	Thu, Jun 29, 2023	14.58	14.80	14.52	14.80
4543	NYSE	HTGC	Wed, Jun 28, 2023	14.36	14.56	14.30	14.54
4542	NYSE	HTGC	Tue, Jun 27, 2023	14.16	14.36	14.11	14.32
4541	NYSE	HTGC	Mon, Jun 26, 2023	14.15	14.22	14.11	14.12
4540	NYSE	HTGC	Fri, Jun 23, 2023	14.08	14.21	14.05	14.11
4539	NYSE	HTGC	Thu, Jun 22, 2023	14.40	14.40	14.08	14.17
4538	NYSE	HTGC	Wed, Jun 21, 2023	14.56	14.56	14.44	14.45
4537	NYSE	HTGC	Tue, Jun 20, 2023	14.75	14.86	14.52	14.56
4536	NYSE	HTGC	Fri, Jun 16, 2023	14.93	14.98	14.75	14.77
4535	NYSE	HTGC	Thu, Jun 15, 2023	14.80	15.00	14.68	14.90
4534	NYSE	HTGC	Wed, Jun 14, 2023	15.00	15.07	14.69	14.82
4533	NYSE	HTGC	Tue, Jun 13, 2023	14.98	15.09	14.85	15.02
4532	NYSE	HTGC	Mon, Jun 12, 2023	14.83	15.09	14.80	14.93
4531	NYSE	HTGC	Fri, Jun 9, 2023	15.03	15.13	14.80	14.83
4530	NYSE	HTGC	Thu, Jun 8, 2023	15.00	15.15	14.96	15.08
4529	NYSE	HTGC	Wed, Jun 7, 2023	14.93	15.23	14.90	15.06
4528	NYSE	HTGC	Tue, Jun 6, 2023	14.75	14.94	14.72	14.87
4527	NYSE	HTGC	Mon, Jun 5, 2023	14.71	14.83	14.54	14.70
4526	NYSE	HTGC	Fri, Jun 2, 2023	14.67	14.84	14.62	14.70
4525	NYSE	HTGC	Thu, Jun 1, 2023	14.48	14.63	14.32	14.60
4524	NYSE	HTGC	Wed, May 31, 2023	14.67	14.74	14.39	14.46
4523	NYSE	HTGC	Tue, May 30, 2023	14.57	14.79	14.50	14.77
4522	NYSE	HTGC	Fri, May 26, 2023	14.17	14.50	14.11	14.44
4521	NYSE	HTGC	Thu, May 25, 2023	13.97	14.18	13.84	14.11
4520	NYSE	HTGC	Wed, May 24, 2023	13.65	13.96	13.49	13.93
4519	NYSE	HTGC	Tue, May 23, 2023	13.84	14.07	13.70	13.72
4518	NYSE	HTGC	Mon, May 22, 2023	13.90	13.90	13.55	13.76
4517	NYSE	HTGC	Fri, May 19, 2023	13.55	14.02	13.50	13.93
4516	NYSE	HTGC	Thu, May 18, 2023	13.35	13.50	13.16	13.46
4515	NYSE	HTGC	Wed, May 17, 2023	13.20	13.39	13.11	13.39
4514	NYSE	HTGC	Tue, May 16, 2023	13.28	13.31	13.08	13.09
4513	NYSE	HTGC	Mon, May 15, 2023	13.20	13.35	13.01	13.31
4512	NYSE	HTGC	Fri, May 12, 2023	13.67	13.73	13.30	12.87
4511	NYSE	HTGC	Thu, May 11, 2023	13.57	13.66	13.37	13.58
4510	NYSE	HTGC	Wed, May 10, 2023	13.46	13.72	13.37	13.59
4509	NYSE	HTGC	Tue, May 9, 2023	13.57	13.59	13.28	13.31
4508	NYSE	HTGC	Mon, May 8, 2023	13.26	13.75	13.22	13.61
4507	NYSE	HTGC	Fri, May 5, 2023	12.85	13.25	12.70	13.10
4506	NYSE	HTGC	Thu, May 4, 2023	12.81	12.93	12.40	12.54
4505	NYSE	HTGC	Wed, May 3, 2023	13.09	13.22	12.83	12.91
4504	NYSE	HTGC	Tue, May 2, 2023	13.25	13.34	12.64	13.05
4503	NYSE	HTGC	Mon, May 1, 2023	13.24	13.36	13.05	13.20
4502	NYSE	HTGC	Fri, Apr 28, 2023	13.17	13.34	13.14	13.24
4501	NYSE	HTGC	Thu, Apr 27, 2023	13.01	13.24	12.76	13.18
4500	NYSE	HTGC	Wed, Apr 26, 2023	13.00	13.07	12.82	12.98
4499	NYSE	HTGC	Tue, Apr 25, 2023	12.88	13.07	12.83	12.99
4498	NYSE	HTGC	Mon, Apr 24, 2023	12.98	13.04	12.74	12.99
4497	NYSE	HTGC	Fri, Apr 21, 2023	12.80	13.01	12.66	12.99
4496	NYSE	HTGC	Thu, Apr 20, 2023	12.97	13.15	12.55	12.82
4495	NYSE	HTGC	Wed, Apr 19, 2023	12.80	13.18	12.76	13.08
4494	NYSE	HTGC	Tue, Apr 18, 2023	12.94	12.97	12.61	12.90
4493	NYSE	HTGC	Mon, Apr 17, 2023	12.62	13.04	12.60	13.02
4492	NYSE	HTGC	Fri, Apr 14, 2023	12.72	12.83	12.41	12.62
4491	NYSE	HTGC	Thu, Apr 13, 2023	12.48	12.81	12.34	12.72
4490	NYSE	HTGC	Wed, Apr 12, 2023	12.52	12.58	12.38	12.45
4489	NYSE	HTGC	Tue, Apr 11, 2023	12.30	12.55	12.29	12.43
4488	NYSE	HTGC	Mon, Apr 10, 2023	12.50	12.72	12.06	12.38
4487	NYSE	HTGC	Thu, Apr 6, 2023	12.88	12.88	12.43	12.49
4486	NYSE	HTGC	Wed, Apr 5, 2023	12.60	12.75	12.40	12.49
4485	NYSE	HTGC	Tue, Apr 4, 2023	13.03	13.06	12.49	12.73
4484	NYSE	HTGC	Mon, Apr 3, 2023	12.92	13.28	12.83	12.99
4483	NYSE	HTGC	Fri, Mar 31, 2023	13.04	13.12	12.79	12.89
4482	NYSE	HTGC	Thu, Mar 30, 2023	13.07	13.16	12.89	12.99
4481	NYSE	HTGC	Wed, Mar 29, 2023	13.07	13.11	12.91	13.04
4480	NYSE	HTGC	Tue, Mar 28, 2023	12.84	13.09	12.80	12.98
4479	NYSE	HTGC	Mon, Mar 27, 2023	12.80	12.94	12.58	12.87
4478	NYSE	HTGC	Fri, Mar 24, 2023	12.04	12.51	11.88	12.46
4477	NYSE	HTGC	Thu, Mar 23, 2023	12.20	12.43	12.12	12.18
4476	NYSE	HTGC	Wed, Mar 22, 2023	12.42	12.55	12.16	12.16
4475	NYSE	HTGC	Tue, Mar 21, 2023	12.18	12.51	12.12	12.39
4474	NYSE	HTGC	Mon, Mar 20, 2023	12.04	12.25	11.83	11.85
4473	NYSE	HTGC	Fri, Mar 17, 2023	11.90	12.06	11.63	11.90
4472	NYSE	HTGC	Thu, Mar 16, 2023	11.44	12.24	11.29	12.05
4471	NYSE	HTGC	Wed, Mar 15, 2023	11.65	12.06	11.42	11.56
4470	NYSE	HTGC	Tue, Mar 14, 2023	12.47	12.51	11.62	11.95
4469	NYSE	HTGC	Mon, Mar 13, 2023	11.14	12.03	10.94	11.56
4468	NYSE	HTGC	Fri, Mar 10, 2023	13.60	13.64	12.20	12.29
4467	NYSE	HTGC	Thu, Mar 9, 2023	15.31	15.31	13.75	13.83
4466	NYSE	HTGC	Wed, Mar 8, 2023	15.36	15.39	15.15	15.27
4465	NYSE	HTGC	Tue, Mar 7, 2023	15.45	15.53	15.24	15.33
4464	NYSE	HTGC	Mon, Mar 6, 2023	15.26	15.61	15.24	15.47
4463	NYSE	HTGC	Fri, Mar 3, 2023	15.37	15.37	15.25	15.26
4462	NYSE	HTGC	Thu, Mar 2, 2023	15.11	15.32	15.06	15.32
4461	NYSE	HTGC	Wed, Mar 1, 2023	15.31	15.45	15.14	15.21
4460	NYSE	HTGC	Tue, Feb 28, 2023	16.05	16.13	15.72	15.28
4459	NYSE	HTGC	Mon, Feb 27, 2023	15.93	16.21	15.92	16.01
4458	NYSE	HTGC	Fri, Feb 24, 2023	15.76	15.90	15.65	15.86
4457	NYSE	HTGC	Thu, Feb 23, 2023	15.71	15.85	15.57	15.76
4456	NYSE	HTGC	Wed, Feb 22, 2023	15.64	15.81	15.30	15.63
4455	NYSE	HTGC	Tue, Feb 21, 2023	16.13	16.26	15.55	15.59
4454	NYSE	HTGC	Fri, Feb 17, 2023	15.49	16.28	15.49	16.24
4453	NYSE	HTGC	Thu, Feb 16, 2023	15.00	15.30	14.93	15.08
4452	NYSE	HTGC	Wed, Feb 15, 2023	15.15	15.21	14.89	15.08
4451	NYSE	HTGC	Tue, Feb 14, 2023	14.73	15.49	14.63	15.20
4450	NYSE	HTGC	Mon, Feb 13, 2023	14.25	14.46	14.15	14.43
4449	NYSE	HTGC	Fri, Feb 10, 2023	14.22	14.42	14.10	14.24
4448	NYSE	HTGC	Thu, Feb 9, 2023	14.50	14.65	14.21	14.27
4447	NYSE	HTGC	Wed, Feb 8, 2023	14.65	14.78	14.45	14.47
4446	NYSE	HTGC	Tue, Feb 7, 2023	14.64	14.76	14.53	14.70
4445	NYSE	HTGC	Mon, Feb 6, 2023	14.62	14.70	14.41	14.67
4444	NYSE	HTGC	Fri, Feb 3, 2023	14.85	14.96	14.67	14.76
4443	NYSE	HTGC	Thu, Feb 2, 2023	14.55	15.02	14.54	14.92
4442	NYSE	HTGC	Wed, Feb 1, 2023	14.18	14.53	14.18	14.47
4441	NYSE	HTGC	Tue, Jan 31, 2023	14.21	14.27	14.14	14.21
4440	NYSE	HTGC	Mon, Jan 30, 2023	14.42	14.59	14.13	14.15
4439	NYSE	HTGC	Fri, Jan 27, 2023	14.34	14.57	14.31	14.51
4438	NYSE	HTGC	Thu, Jan 26, 2023	14.17	14.32	14.15	14.28
4437	NYSE	HTGC	Wed, Jan 25, 2023	14.05	14.12	14.02	14.06
4436	NYSE	HTGC	Tue, Jan 24, 2023	14.30	14.40	14.12	14.16
4435	NYSE	HTGC	Mon, Jan 23, 2023	13.94	14.29	13.91	14.26
4434	NYSE	HTGC	Fri, Jan 20, 2023	13.70	13.91	13.64	13.90
4433	NYSE	HTGC	Thu, Jan 19, 2023	13.88	13.93	13.65	13.66
4432	NYSE	HTGC	Wed, Jan 18, 2023	13.94	14.15	13.89	13.95
4431	NYSE	HTGC	Tue, Jan 17, 2023	13.69	13.92	13.66	13.89
4430	NYSE	HTGC	Fri, Jan 13, 2023	13.52	13.79	13.51	13.65
4429	NYSE	HTGC	Thu, Jan 12, 2023	13.58	13.72	13.46	13.69
4428	NYSE	HTGC	Wed, Jan 11, 2023	13.39	13.56	13.35	13.50
4427	NYSE	HTGC	Tue, Jan 10, 2023	13.50	13.58	13.25	13.32
4426	NYSE	HTGC	Mon, Jan 9, 2023	13.65	13.79	13.49	13.49
4425	NYSE	HTGC	Fri, Jan 6, 2023	13.55	13.63	13.48	13.55
4424	NYSE	HTGC	Thu, Jan 5, 2023	13.57	13.64	13.42	13.47
4423	NYSE	HTGC	Wed, Jan 4, 2023	13.40	13.63	13.35	13.63
4422	NYSE	HTGC	Tue, Jan 3, 2023	13.31	13.50	13.21	13.30
4421	NYSE	HTGC	Fri, Dec 30, 2022	13.25	13.49	13.16	13.22
4420	NYSE	HTGC	Thu, Dec 29, 2022	13.15	13.35	13.12	13.30
4419	NYSE	HTGC	Wed, Dec 28, 2022	13.02	13.17	13.00	13.07
4418	NYSE	HTGC	Tue, Dec 27, 2022	13.17	13.20	13.04	13.08
4417	NYSE	HTGC	Fri, Dec 23, 2022	13.15	13.31	13.12	13.20
4416	NYSE	HTGC	Thu, Dec 22, 2022	13.12	13.18	13.00	13.15
4415	NYSE	HTGC	Wed, Dec 21, 2022	13.14	13.39	13.10	13.23
4414	NYSE	HTGC	Tue, Dec 20, 2022	12.95	13.09	12.88	13.04
4413	NYSE	HTGC	Mon, Dec 19, 2022	13.24	13.33	12.93	13.04
4412	NYSE	HTGC	Fri, Dec 16, 2022	13.32	13.37	13.15	13.24
4411	NYSE	HTGC	Thu, Dec 15, 2022	13.45	13.50	13.36	13.42
4410	NYSE	HTGC	Wed, Dec 14, 2022	13.74	13.79	13.50	13.53
4409	NYSE	HTGC	Tue, Dec 13, 2022	14.04	14.04	13.59	13.75
4408	NYSE	HTGC	Mon, Dec 12, 2022	13.57	13.73	13.54	13.71
4407	NYSE	HTGC	Fri, Dec 9, 2022	13.80	13.82	13.58	13.60
4406	NYSE	HTGC	Thu, Dec 8, 2022	13.61	13.79	13.58	13.70
4405	NYSE	HTGC	Wed, Dec 7, 2022	13.43	13.65	13.40	13.56
4404	NYSE	HTGC	Tue, Dec 6, 2022	13.72	13.86	13.33	13.43
4403	NYSE	HTGC	Mon, Dec 5, 2022	13.97	14.06	13.71	13.75
4402	NYSE	HTGC	Fri, Dec 2, 2022	14.04	14.11	13.95	14.02
4401	NYSE	HTGC	Thu, Dec 1, 2022	14.13	14.23	14.04	14.10
4400	NYSE	HTGC	Wed, Nov 30, 2022	14.05	14.20	13.92	14.16
4399	NYSE	HTGC	Tue, Nov 29, 2022	14.04	14.12	13.98	14.03
4398	NYSE	HTGC	Mon, Nov 28, 2022	14.34	14.40	13.97	14.04
4397	NYSE	HTGC	Fri, Nov 25, 2022	14.35	14.50	14.35	14.43
4396	NYSE	HTGC	Wed, Nov 23, 2022	14.25	14.41	14.25	14.35
4395	NYSE	HTGC	Tue, Nov 22, 2022	14.18	14.36	14.11	14.35
4394	NYSE	HTGC	Mon, Nov 21, 2022	14.33	14.33	14.09	14.15
4393	NYSE	HTGC	Fri, Nov 18, 2022	14.31	14.44	14.14	14.33
4392	NYSE	HTGC	Thu, Nov 17, 2022	14.09	14.17	13.78	14.15
4391	NYSE	HTGC	Wed, Nov 16, 2022	14.13	14.21	14.03	14.07
4390	NYSE	HTGC	Tue, Nov 15, 2022	14.22	14.47	14.17	14.20
4389	NYSE	HTGC	Mon, Nov 14, 2022	14.05	14.21	13.87	14.04
4388	NYSE	HTGC	Fri, Nov 11, 2022	14.03	14.21	13.91	14.10
4387	NYSE	HTGC	Thu, Nov 10, 2022	14.43	14.43	13.89	14.06
4386	NYSE	HTGC	Wed, Nov 9, 2022	14.10	14.26	14.00	14.01
4385	NYSE	HTGC	Tue, Nov 8, 2022	14.96	15.08	14.63	14.18
4384	NYSE	HTGC	Mon, Nov 7, 2022	14.91	15.00	14.61	14.92
4383	NYSE	HTGC	Fri, Nov 4, 2022	15.00	15.22	14.56	14.74
4382	NYSE	HTGC	Thu, Nov 3, 2022	14.54	15.13	14.36	14.79
4381	NYSE	HTGC	Wed, Nov 2, 2022	14.40	14.62	14.18	14.28
4380	NYSE	HTGC	Tue, Nov 1, 2022	14.74	14.81	14.42	14.51
4379	NYSE	HTGC	Mon, Oct 31, 2022	14.36	14.60	14.23	14.53
4378	NYSE	HTGC	Fri, Oct 28, 2022	14.22	14.36	14.15	14.36
4377	NYSE	HTGC	Thu, Oct 27, 2022	14.19	14.38	14.09	14.15
4376	NYSE	HTGC	Wed, Oct 26, 2022	14.23	14.40	14.10	14.11
4375	NYSE	HTGC	Tue, Oct 25, 2022	13.62	14.31	13.51	14.18
4374	NYSE	HTGC	Mon, Oct 24, 2022	13.39	13.68	13.22	13.61
4373	NYSE	HTGC	Fri, Oct 21, 2022	13.34	13.39	12.94	13.30
4372	NYSE	HTGC	Thu, Oct 20, 2022	13.46	13.65	13.29	13.39
4371	NYSE	HTGC	Wed, Oct 19, 2022	13.60	13.75	13.16	13.38
4370	NYSE	HTGC	Tue, Oct 18, 2022	13.25	14.02	13.19	13.70
4369	NYSE	HTGC	Mon, Oct 17, 2022	12.80	13.09	12.79	12.94
4368	NYSE	HTGC	Fri, Oct 14, 2022	12.76	12.90	12.51	12.60
4367	NYSE	HTGC	Thu, Oct 13, 2022	11.91	12.70	11.69	12.66
4366	NYSE	HTGC	Wed, Oct 12, 2022	11.97	12.21	11.67	12.10
4365	NYSE	HTGC	Tue, Oct 11, 2022	11.55	11.97	11.35	11.93
4364	NYSE	HTGC	Mon, Oct 10, 2022	12.15	12.15	11.59	11.59
4363	NYSE	HTGC	Fri, Oct 7, 2022	12.18	12.24	12.01	12.08
4362	NYSE	HTGC	Thu, Oct 6, 2022	12.28	12.54	12.16	12.28
4361	NYSE	HTGC	Wed, Oct 5, 2022	12.38	12.48	12.02	12.39
4360	NYSE	HTGC	Tue, Oct 4, 2022	11.83	12.66	11.74	12.61
4359	NYSE	HTGC	Mon, Oct 3, 2022	11.68	11.76	11.16	11.61
4358	NYSE	HTGC	Fri, Sep 30, 2022	11.49	11.88	11.49	11.58
4357	NYSE	HTGC	Thu, Sep 29, 2022	12.20	12.32	11.41	11.45
4356	NYSE	HTGC	Wed, Sep 28, 2022	12.15	12.47	11.95	12.38
4355	NYSE	HTGC	Tue, Sep 27, 2022	12.06	12.36	11.81	12.04
4354	NYSE	HTGC	Mon, Sep 26, 2022	12.71	12.76	11.77	11.90
4353	NYSE	HTGC	Fri, Sep 23, 2022	13.00	13.02	12.65	12.80
4352	NYSE	HTGC	Thu, Sep 22, 2022	13.35	13.36	13.01	13.11
4351	NYSE	HTGC	Wed, Sep 21, 2022	13.45	13.63	13.34	13.35
4350	NYSE	HTGC	Tue, Sep 20, 2022	13.68	13.72	13.37	13.39
4349	NYSE	HTGC	Mon, Sep 19, 2022	13.55	13.80	13.55	13.77
4348	NYSE	HTGC	Fri, Sep 16, 2022	13.82	13.86	13.59	13.67
4347	NYSE	HTGC	Thu, Sep 15, 2022	13.97	14.15	13.92	13.97
4346	NYSE	HTGC	Wed, Sep 14, 2022	13.86	14.02	13.84	14.00
4345	NYSE	HTGC	Tue, Sep 13, 2022	13.92	14.06	13.75	13.82
4344	NYSE	HTGC	Mon, Sep 12, 2022	14.10	14.18	14.01	14.12
4343	NYSE	HTGC	Fri, Sep 9, 2022	13.87	14.07	13.87	14.01
4342	NYSE	HTGC	Thu, Sep 8, 2022	13.43	13.85	13.34	13.80
4341	NYSE	HTGC	Wed, Sep 7, 2022	13.36	13.56	13.32	13.50
4340	NYSE	HTGC	Tue, Sep 6, 2022	13.45	13.59	13.27	13.38
4339	NYSE	HTGC	Fri, Sep 2, 2022	13.66	13.72	13.41	13.45
4338	NYSE	HTGC	Thu, Sep 1, 2022	14.08	14.08	13.45	13.78
4337	NYSE	HTGC	Wed, Aug 31, 2022	14.13	14.16	14.03	14.07
4336	NYSE	HTGC	Tue, Aug 30, 2022	14.40	14.42	14.05	14.07
4335	NYSE	HTGC	Mon, Aug 29, 2022	14.50	14.51	14.35	14.40
4334	NYSE	HTGC	Fri, Aug 26, 2022	14.76	14.84	14.56	14.63
4333	NYSE	HTGC	Thu, Aug 25, 2022	14.85	14.87	14.62	14.74
4332	NYSE	HTGC	Wed, Aug 24, 2022	14.73	14.88	14.62	14.85
4331	NYSE	HTGC	Tue, Aug 23, 2022	14.54	14.76	14.48	14.72
4330	NYSE	HTGC	Mon, Aug 22, 2022	14.66	14.70	14.41	14.43
4329	NYSE	HTGC	Fri, Aug 19, 2022	15.07	15.14	14.83	14.85
4328	NYSE	HTGC	Thu, Aug 18, 2022	15.13	15.34	15.10	15.27
4327	NYSE	HTGC	Wed, Aug 17, 2022	15.39	15.56	15.05	15.16
4326	NYSE	HTGC	Tue, Aug 16, 2022	15.69	15.72	15.50	15.56
4325	NYSE	HTGC	Mon, Aug 15, 2022	15.69	15.78	15.54	15.56
4324	NYSE	HTGC	Fri, Aug 12, 2022	15.60	15.91	15.51	15.79
4323	NYSE	HTGC	Thu, Aug 11, 2022	15.55	15.60	15.45	15.51
4322	NYSE	HTGC	Wed, Aug 10, 2022	15.24	15.52	15.19	15.51
4321	NYSE	HTGC	Tue, Aug 9, 2022	15.19	15.25	15.02	15.13
4320	NYSE	HTGC	Mon, Aug 8, 2022	15.62	15.66	15.14	15.25
4319	NYSE	HTGC	Fri, Aug 5, 2022	15.60	16.02	15.60	15.52
4318	NYSE	HTGC	Thu, Aug 4, 2022	15.83	15.84	15.56	15.58
4317	NYSE	HTGC	Wed, Aug 3, 2022	15.81	15.90	15.67	15.75
4316	NYSE	HTGC	Tue, Aug 2, 2022	16.10	16.13	15.59	15.71
4315	NYSE	HTGC	Mon, Aug 1, 2022	15.90	16.23	15.77	16.13
4314	NYSE	HTGC	Fri, Jul 29, 2022	15.75	16.04	15.31	15.91
4313	NYSE	HTGC	Thu, Jul 28, 2022	15.43	15.64	15.29	15.56
4312	NYSE	HTGC	Wed, Jul 27, 2022	14.99	15.31	14.90	15.29
4311	NYSE	HTGC	Tue, Jul 26, 2022	14.61	15.11	14.61	14.95
4310	NYSE	HTGC	Mon, Jul 25, 2022	14.50	14.57	14.28	14.51
4309	NYSE	HTGC	Fri, Jul 22, 2022	14.60	14.83	14.43	14.45
4308	NYSE	HTGC	Thu, Jul 21, 2022	14.47	14.68	14.39	14.68
4307	NYSE	HTGC	Wed, Jul 20, 2022	14.50	14.59	14.36	14.51
4306	NYSE	HTGC	Tue, Jul 19, 2022	14.11	14.48	14.06	14.45
4305	NYSE	HTGC	Mon, Jul 18, 2022	13.97	14.06	13.82	13.93
4304	NYSE	HTGC	Fri, Jul 15, 2022	13.73	13.87	13.57	13.82
4303	NYSE	HTGC	Thu, Jul 14, 2022	13.58	13.66	13.39	13.64
4302	NYSE	HTGC	Wed, Jul 13, 2022	13.72	13.87	13.56	13.78
4301	NYSE	HTGC	Tue, Jul 12, 2022	13.85	14.09	13.74	13.77
4300	NYSE	HTGC	Mon, Jul 11, 2022	14.18	14.24	13.86	13.88
4299	NYSE	HTGC	Fri, Jul 8, 2022	14.09	14.31	13.92	14.28
4298	NYSE	HTGC	Thu, Jul 7, 2022	13.90	14.08	13.85	14.04
4297	NYSE	HTGC	Wed, Jul 6, 2022	13.98	14.07	13.73	13.83
4296	NYSE	HTGC	Tue, Jul 5, 2022	13.96	14.00	13.61	13.98
4295	NYSE	HTGC	Fri, Jul 1, 2022	13.41	14.01	13.41	14.01
4294	NYSE	HTGC	Thu, Jun 30, 2022	13.36	13.57	13.28	13.49
4293	NYSE	HTGC	Wed, Jun 29, 2022	13.50	13.51	13.27	13.44
4292	NYSE	HTGC	Tue, Jun 28, 2022	14.10	14.16	13.48	13.48
4291	NYSE	HTGC	Mon, Jun 27, 2022	13.78	14.02	13.75	13.98
4290	NYSE	HTGC	Fri, Jun 24, 2022	13.45	13.80	13.42	13.75
4289	NYSE	HTGC	Thu, Jun 23, 2022	13.41	13.48	13.25	13.29
4288	NYSE	HTGC	Wed, Jun 22, 2022	13.29	13.45	13.29	13.37
4287	NYSE	HTGC	Tue, Jun 21, 2022	13.23	13.55	13.20	13.38
4286	NYSE	HTGC	Fri, Jun 17, 2022	12.81	13.19	12.81	13.11
4285	NYSE	HTGC	Thu, Jun 16, 2022	12.81	12.98	12.62	12.82
4284	NYSE	HTGC	Wed, Jun 15, 2022	13.19	13.30	12.81	13.09
4283	NYSE	HTGC	Tue, Jun 14, 2022	12.95	13.21	12.91	13.09
4282	NYSE	HTGC	Mon, Jun 13, 2022	13.04	13.06	12.68	12.99
4281	NYSE	HTGC	Fri, Jun 10, 2022	13.52	13.57	13.17	13.37
4280	NYSE	HTGC	Thu, Jun 9, 2022	14.00	14.08	13.67	13.68
4279	NYSE	HTGC	Wed, Jun 8, 2022	14.08	14.12	13.96	14.02
4278	NYSE	HTGC	Tue, Jun 7, 2022	14.10	14.14	14.00	14.06
4277	NYSE	HTGC	Mon, Jun 6, 2022	14.16	14.20	14.01	14.13
4276	NYSE	HTGC	Fri, Jun 3, 2022	14.18	14.26	14.02	14.07
4275	NYSE	HTGC	Thu, Jun 2, 2022	14.10	14.25	14.02	14.24
4274	NYSE	HTGC	Wed, Jun 1, 2022	14.08	14.15	13.91	14.07
4273	NYSE	HTGC	Tue, May 31, 2022	14.50	14.50	14.03	14.08
4272	NYSE	HTGC	Fri, May 27, 2022	14.27	14.56	14.25	14.54
4271	NYSE	HTGC	Thu, May 26, 2022	14.02	14.30	14.02	14.19
4270	NYSE	HTGC	Wed, May 25, 2022	13.68	14.16	13.68	13.97
4269	NYSE	HTGC	Tue, May 24, 2022	13.89	13.95	13.45	13.67
4268	NYSE	HTGC	Mon, May 23, 2022	13.72	14.11	13.63	13.96
4267	NYSE	HTGC	Fri, May 20, 2022	14.15	14.17	13.41	13.62
4266	NYSE	HTGC	Thu, May 19, 2022	14.50	14.59	14.07	14.09
4265	NYSE	HTGC	Wed, May 18, 2022	15.00	15.06	14.59	14.62
4264	NYSE	HTGC	Tue, May 17, 2022	15.30	15.30	15.00	15.06
4263	NYSE	HTGC	Mon, May 16, 2022	14.99	15.24	14.89	15.11
4262	NYSE	HTGC	Fri, May 13, 2022	15.14	15.44	15.00	14.72
4261	NYSE	HTGC	Thu, May 12, 2022	15.58	15.61	14.82	15.03
4260	NYSE	HTGC	Wed, May 11, 2022	16.11	16.23	15.63	15.75
4259	NYSE	HTGC	Tue, May 10, 2022	16.40	16.63	15.81	16.10
4258	NYSE	HTGC	Mon, May 9, 2022	17.15	17.23	16.16	16.23
4257	NYSE	HTGC	Fri, May 6, 2022	16.85	17.34	16.62	17.33
4256	NYSE	HTGC	Thu, May 5, 2022	17.29	17.30	16.72	16.89
4255	NYSE	HTGC	Wed, May 4, 2022	17.00	17.36	16.93	17.29
4254	NYSE	HTGC	Tue, May 3, 2022	16.64	17.01	16.55	16.93
4253	NYSE	HTGC	Mon, May 2, 2022	16.85	17.00	16.31	16.54
4252	NYSE	HTGC	Fri, Apr 29, 2022	17.15	17.24	16.77	16.80
4251	NYSE	HTGC	Thu, Apr 28, 2022	17.38	17.41	16.83	17.18
4250	NYSE	HTGC	Wed, Apr 27, 2022	17.32	17.57	17.28	17.33
4249	NYSE	HTGC	Tue, Apr 26, 2022	17.94	17.94	17.29	17.29
4248	NYSE	HTGC	Mon, Apr 25, 2022	17.90	18.03	17.65	18.00
4247	NYSE	HTGC	Fri, Apr 22, 2022	18.57	18.62	17.94	17.96
4246	NYSE	HTGC	Thu, Apr 21, 2022	18.95	19.09	18.75	18.78
4245	NYSE	HTGC	Wed, Apr 20, 2022	18.87	19.01	18.85	18.91
4244	NYSE	HTGC	Tue, Apr 19, 2022	18.66	18.85	18.61	18.78
4243	NYSE	HTGC	Mon, Apr 18, 2022	18.61	18.85	18.61	18.65
4242	NYSE	HTGC	Thu, Apr 14, 2022	18.54	18.72	18.51	18.59
4241	NYSE	HTGC	Wed, Apr 13, 2022	18.35	18.60	18.32	18.54
4240	NYSE	HTGC	Tue, Apr 12, 2022	18.38	18.50	18.26	18.30
4239	NYSE	HTGC	Mon, Apr 11, 2022	18.34	18.47	18.25	18.37
4238	NYSE	HTGC	Fri, Apr 8, 2022	18.17	18.36	18.12	18.33
4237	NYSE	HTGC	Thu, Apr 7, 2022	18.38	18.50	18.06	18.13
4236	NYSE	HTGC	Wed, Apr 6, 2022	18.31	18.47	18.25	18.33
4235	NYSE	HTGC	Tue, Apr 5, 2022	18.23	18.47	18.23	18.36
4234	NYSE	HTGC	Mon, Apr 4, 2022	18.55	18.63	18.09	18.26
4233	NYSE	HTGC	Fri, Apr 1, 2022	18.21	18.61	18.18	18.57
4232	NYSE	HTGC	Thu, Mar 31, 2022	18.14	18.29	18.06	18.07
4231	NYSE	HTGC	Wed, Mar 30, 2022	18.20	18.32	18.11	18.14
4230	NYSE	HTGC	Tue, Mar 29, 2022	18.13	18.26	18.07	18.22
4229	NYSE	HTGC	Mon, Mar 28, 2022	18.19	18.20	17.98	18.08
4228	NYSE	HTGC	Fri, Mar 25, 2022	17.96	18.26	17.91	18.21
4227	NYSE	HTGC	Thu, Mar 24, 2022	17.90	17.93	17.80	17.86
4226	NYSE	HTGC	Wed, Mar 23, 2022	18.03	18.08	17.78	17.85
4225	NYSE	HTGC	Tue, Mar 22, 2022	17.98	18.07	17.92	18.01
4224	NYSE	HTGC	Mon, Mar 21, 2022	17.65	17.93	17.65	17.92
4223	NYSE	HTGC	Fri, Mar 18, 2022	17.52	17.69	17.44	17.60
4222	NYSE	HTGC	Thu, Mar 17, 2022	17.14	17.57	17.03	17.52
4221	NYSE	HTGC	Wed, Mar 16, 2022	17.16	17.28	17.02	17.12
4220	NYSE	HTGC	Tue, Mar 15, 2022	17.05	17.14	16.80	17.03
4219	NYSE	HTGC	Mon, Mar 14, 2022	17.10	17.33	16.97	17.02
4218	NYSE	HTGC	Fri, Mar 11, 2022	17.00	17.16	16.88	17.04
4217	NYSE	HTGC	Thu, Mar 10, 2022	16.89	16.99	16.81	16.94
4216	NYSE	HTGC	Wed, Mar 9, 2022	17.24	17.33	16.91	16.99
4215	NYSE	HTGC	Tue, Mar 8, 2022	16.98	17.10	16.50	17.00
4214	NYSE	HTGC	Mon, Mar 7, 2022	17.80	17.85	17.35	16.88
4213	NYSE	HTGC	Fri, Mar 4, 2022	17.79	17.88	17.64	17.88
4212	NYSE	HTGC	Thu, Mar 3, 2022	18.10	18.15	17.90	17.95
4211	NYSE	HTGC	Wed, Mar 2, 2022	17.81	18.09	17.57	18.03
4210	NYSE	HTGC	Tue, Mar 1, 2022	17.90	18.11	17.65	17.70
4209	NYSE	HTGC	Mon, Feb 28, 2022	17.74	18.03	17.65	17.97
4208	NYSE	HTGC	Fri, Feb 25, 2022	17.51	17.91	17.51	17.87
4207	NYSE	HTGC	Thu, Feb 24, 2022	17.18	17.57	16.91	17.43
4206	NYSE	HTGC	Wed, Feb 23, 2022	18.23	18.25	17.47	17.73
4205	NYSE	HTGC	Tue, Feb 22, 2022	17.92	18.39	17.82	18.23
4204	NYSE	HTGC	Fri, Feb 18, 2022	17.92	18.06	17.90	17.94
4203	NYSE	HTGC	Thu, Feb 17, 2022	18.03	18.07	17.88	17.92
4202	NYSE	HTGC	Wed, Feb 16, 2022	17.87	18.18	17.84	18.12
4201	NYSE	HTGC	Tue, Feb 15, 2022	17.74	17.94	17.72	17.82
4200	NYSE	HTGC	Mon, Feb 14, 2022	17.67	17.78	17.53	17.62
4199	NYSE	HTGC	Fri, Feb 11, 2022	17.88	18.01	17.64	17.73
4198	NYSE	HTGC	Thu, Feb 10, 2022	18.06	18.12	17.80	17.86
4197	NYSE	HTGC	Wed, Feb 9, 2022	17.90	18.26	17.90	18.05
4196	NYSE	HTGC	Tue, Feb 8, 2022	17.98	18.10	17.82	17.98
4195	NYSE	HTGC	Mon, Feb 7, 2022	17.93	18.16	17.87	18.13
4194	NYSE	HTGC	Fri, Feb 4, 2022	17.83	17.92	17.73	17.87
4193	NYSE	HTGC	Thu, Feb 3, 2022	17.90	17.94	17.79	17.83
4192	NYSE	HTGC	Wed, Feb 2, 2022	18.00	18.04	17.84	17.96
4191	NYSE	HTGC	Tue, Feb 1, 2022	17.96	18.05	17.79	17.92
4190	NYSE	HTGC	Mon, Jan 31, 2022	16.98	17.88	16.94	17.88
4189	NYSE	HTGC	Fri, Jan 28, 2022	17.27	17.27	16.73	16.95
4188	NYSE	HTGC	Thu, Jan 27, 2022	17.42	17.79	17.22	17.29
4187	NYSE	HTGC	Wed, Jan 26, 2022	17.00	17.60	17.00	17.30
4186	NYSE	HTGC	Tue, Jan 25, 2022	16.49	16.99	16.38	16.93
4185	NYSE	HTGC	Mon, Jan 24, 2022	16.74	17.05	16.11	16.60
4184	NYSE	HTGC	Fri, Jan 21, 2022	17.17	17.34	16.96	17.01
4183	NYSE	HTGC	Thu, Jan 20, 2022	17.44	17.62	17.23	17.26
4182	NYSE	HTGC	Wed, Jan 19, 2022	17.50	17.75	17.41	17.44
4181	NYSE	HTGC	Tue, Jan 18, 2022	17.52	17.86	17.43	17.47
4180	NYSE	HTGC	Fri, Jan 14, 2022	17.66	17.76	17.60	17.63
4179	NYSE	HTGC	Thu, Jan 13, 2022	17.85	17.98	17.73	17.73
4178	NYSE	HTGC	Wed, Jan 12, 2022	17.53	17.84	17.53	17.75
4177	NYSE	HTGC	Tue, Jan 11, 2022	17.02	17.56	17.02	17.50
4176	NYSE	HTGC	Mon, Jan 10, 2022	17.05	17.32	17.01	17.02
4175	NYSE	HTGC	Fri, Jan 7, 2022	16.66	17.08	16.66	17.03
4174	NYSE	HTGC	Thu, Jan 6, 2022	16.63	16.82	16.56	16.60
4173	NYSE	HTGC	Wed, Jan 5, 2022	16.67	16.76	16.51	16.56
4172	NYSE	HTGC	Tue, Jan 4, 2022	16.61	16.78	16.55	16.64
4171	NYSE	HTGC	Mon, Jan 3, 2022	16.63	16.76	16.51	16.60
4170	NYSE	HTGC	Fri, Dec 31, 2021	16.60	16.63	16.48	16.59
4169	NYSE	HTGC	Thu, Dec 30, 2021	16.63	16.72	16.55	16.55
4168	NYSE	HTGC	Wed, Dec 29, 2021	16.68	16.73	16.61	16.63
4167	NYSE	HTGC	Tue, Dec 28, 2021	16.60	16.78	16.54	16.68
4166	NYSE	HTGC	Mon, Dec 27, 2021	16.53	16.57	16.42	16.57
4165	NYSE	HTGC	Thu, Dec 23, 2021	16.45	16.54	16.40	16.50
4164	NYSE	HTGC	Wed, Dec 22, 2021	16.32	16.49	16.25	16.40
4163	NYSE	HTGC	Tue, Dec 21, 2021	16.26	16.41	16.25	16.27
4162	NYSE	HTGC	Mon, Dec 20, 2021	16.02	16.22	15.91	16.16
4161	NYSE	HTGC	Fri, Dec 17, 2021	16.12	16.20	15.92	16.14
4160	NYSE	HTGC	Thu, Dec 16, 2021	16.35	16.39	16.16	16.20
4159	NYSE	HTGC	Wed, Dec 15, 2021	16.31	16.38	16.23	16.32
4158	NYSE	HTGC	Tue, Dec 14, 2021	16.38	16.47	16.28	16.32
4157	NYSE	HTGC	Mon, Dec 13, 2021	16.54	16.55	16.35	16.43
4156	NYSE	HTGC	Fri, Dec 10, 2021	16.53	16.65	16.53	16.55
4155	NYSE	HTGC	Thu, Dec 9, 2021	16.60	16.63	16.46	16.50
4154	NYSE	HTGC	Wed, Dec 8, 2021	16.69	16.77	16.57	16.60
4153	NYSE	HTGC	Tue, Dec 7, 2021	16.60	16.75	16.59	16.67
4152	NYSE	HTGC	Mon, Dec 6, 2021	16.58	16.61	16.42	16.58
4151	NYSE	HTGC	Fri, Dec 3, 2021	16.46	16.49	16.32	16.46
4150	NYSE	HTGC	Thu, Dec 2, 2021	16.37	16.50	16.35	16.43
4149	NYSE	HTGC	Wed, Dec 1, 2021	16.59	16.67	16.30	16.34
4148	NYSE	HTGC	Tue, Nov 30, 2021	16.46	16.50	16.27	16.44
4147	NYSE	HTGC	Mon, Nov 29, 2021	16.69	16.77	16.49	16.54
4146	NYSE	HTGC	Fri, Nov 26, 2021	16.50	16.62	16.38	16.57
4145	NYSE	HTGC	Wed, Nov 24, 2021	16.62	16.76	16.62	16.69
4144	NYSE	HTGC	Tue, Nov 23, 2021	16.69	16.72	16.59	16.70
4143	NYSE	HTGC	Mon, Nov 22, 2021	16.76	16.84	16.52	16.63
4142	NYSE	HTGC	Fri, Nov 19, 2021	16.82	16.87	16.64	16.71
4141	NYSE	HTGC	Thu, Nov 18, 2021	16.97	17.09	16.83	16.88
4140	NYSE	HTGC	Wed, Nov 17, 2021	17.11	17.19	16.92	16.94
4139	NYSE	HTGC	Tue, Nov 16, 2021	17.06	17.16	16.97	17.07
4138	NYSE	HTGC	Mon, Nov 15, 2021	17.21	17.28	17.05	17.08
4137	NYSE	HTGC	Fri, Nov 12, 2021	17.44	17.48	17.15	17.20
4136	NYSE	HTGC	Thu, Nov 11, 2021	17.35	17.45	17.31	17.42
4135	NYSE	HTGC	Wed, Nov 10, 2021	17.26	17.42	17.17	17.33
4134	NYSE	HTGC	Tue, Nov 9, 2021	17.42	17.50	17.25	17.33
4133	NYSE	HTGC	Mon, Nov 8, 2021	17.96	17.98	17.85	17.47
4132	NYSE	HTGC	Fri, Nov 5, 2021	18.02	18.02	17.86	17.89
4131	NYSE	HTGC	Thu, Nov 4, 2021	17.86	17.95	17.78	17.89
4130	NYSE	HTGC	Wed, Nov 3, 2021	17.94	18.00	17.73	17.83
4129	NYSE	HTGC	Tue, Nov 2, 2021	18.14	18.15	17.79	17.89
4128	NYSE	HTGC	Mon, Nov 1, 2021	17.82	18.20	17.82	18.07
4127	NYSE	HTGC	Fri, Oct 29, 2021	17.75	17.79	17.60	17.67
4126	NYSE	HTGC	Thu, Oct 28, 2021	17.55	17.73	17.54	17.73
4125	NYSE	HTGC	Wed, Oct 27, 2021	17.56	17.58	17.46	17.47
4124	NYSE	HTGC	Tue, Oct 26, 2021	17.60	17.60	17.47	17.55
4123	NYSE	HTGC	Mon, Oct 25, 2021	17.47	17.58	17.46	17.54
4122	NYSE	HTGC	Fri, Oct 22, 2021	17.45	17.47	17.33	17.41
4121	NYSE	HTGC	Thu, Oct 21, 2021	17.42	17.48	17.38	17.42
4120	NYSE	HTGC	Wed, Oct 20, 2021	17.49	17.59	17.41	17.42
4119	NYSE	HTGC	Tue, Oct 19, 2021	17.38	17.48	17.33	17.44
4118	NYSE	HTGC	Mon, Oct 18, 2021	17.44	17.52	17.28	17.37
4117	NYSE	HTGC	Fri, Oct 15, 2021	17.41	17.54	17.38	17.40
4116	NYSE	HTGC	Thu, Oct 14, 2021	17.36	17.38	17.19	17.35
4115	NYSE	HTGC	Wed, Oct 13, 2021	17.13	17.34	17.10	17.27
4114	NYSE	HTGC	Tue, Oct 12, 2021	17.18	17.29	17.12	17.13
4113	NYSE	HTGC	Mon, Oct 11, 2021	17.24	17.34	17.15	17.19
4112	NYSE	HTGC	Fri, Oct 8, 2021	16.84	17.27	16.84	17.22
4111	NYSE	HTGC	Thu, Oct 7, 2021	16.95	17.05	16.84	16.84
4110	NYSE	HTGC	Wed, Oct 6, 2021	16.65	16.90	16.63	16.86
4109	NYSE	HTGC	Tue, Oct 5, 2021	16.70	16.78	16.59	16.71
4108	NYSE	HTGC	Mon, Oct 4, 2021	16.64	16.74	16.56	16.61
4107	NYSE	HTGC	Fri, Oct 1, 2021	16.79	16.79	16.32	16.64
4106	NYSE	HTGC	Thu, Sep 30, 2021	16.75	16.82	16.60	16.61
4105	NYSE	HTGC	Wed, Sep 29, 2021	16.69	16.76	16.63	16.71
4104	NYSE	HTGC	Tue, Sep 28, 2021	16.82	16.83	16.65	16.66
4103	NYSE	HTGC	Mon, Sep 27, 2021	16.67	16.87	16.66	16.83
4102	NYSE	HTGC	Fri, Sep 24, 2021	16.67	16.77	16.61	16.65
4101	NYSE	HTGC	Thu, Sep 23, 2021	16.85	16.89	16.67	16.67
4100	NYSE	HTGC	Wed, Sep 22, 2021	16.70	16.80	16.66	16.79
4099	NYSE	HTGC	Tue, Sep 21, 2021	16.54	16.68	16.52	16.54
4098	NYSE	HTGC	Mon, Sep 20, 2021	16.55	16.72	16.35	16.50
4097	NYSE	HTGC	Fri, Sep 17, 2021	16.84	16.87	16.74	16.78
4096	NYSE	HTGC	Thu, Sep 16, 2021	16.90	16.95	16.73	16.84
4095	NYSE	HTGC	Wed, Sep 15, 2021	16.65	16.86	16.57	16.85
4094	NYSE	HTGC	Tue, Sep 14, 2021	16.70	16.78	16.56	16.57
4093	NYSE	HTGC	Mon, Sep 13, 2021	16.72	16.75	16.55	16.67
4092	NYSE	HTGC	Fri, Sep 10, 2021	16.81	16.86	16.60	16.62
4091	NYSE	HTGC	Thu, Sep 9, 2021	16.67	16.85	16.63	16.79
4090	NYSE	HTGC	Wed, Sep 8, 2021	16.72	16.84	16.62	16.75
4089	NYSE	HTGC	Tue, Sep 7, 2021	16.83	16.83	16.55	16.68
4088	NYSE	HTGC	Fri, Sep 3, 2021	16.91	16.96	16.82	16.89
4087	NYSE	HTGC	Thu, Sep 2, 2021	16.85	16.96	16.80	16.94
4086	NYSE	HTGC	Wed, Sep 1, 2021	16.93	16.96	16.81	16.86
4085	NYSE	HTGC	Tue, Aug 31, 2021	16.88	16.95	16.76	16.90
4084	NYSE	HTGC	Mon, Aug 30, 2021	17.11	17.12	16.84	16.85
4083	NYSE	HTGC	Fri, Aug 27, 2021	16.88	17.08	16.87	17.07
4082	NYSE	HTGC	Thu, Aug 26, 2021	17.00	17.01	16.83	16.83
4081	NYSE	HTGC	Wed, Aug 25, 2021	16.91	17.10	16.81	16.98
4080	NYSE	HTGC	Tue, Aug 24, 2021	16.80	16.87	16.70	16.81
4079	NYSE	HTGC	Mon, Aug 23, 2021	16.80	16.89	16.71	16.78
4078	NYSE	HTGC	Fri, Aug 20, 2021	16.45	16.75	16.41	16.70
4077	NYSE	HTGC	Thu, Aug 19, 2021	16.90	16.95	16.47	16.51
4076	NYSE	HTGC	Wed, Aug 18, 2021	17.12	17.17	16.96	16.98
4075	NYSE	HTGC	Tue, Aug 17, 2021	17.10	17.13	16.98	17.09
4074	NYSE	HTGC	Mon, Aug 16, 2021	17.19	17.25	17.10	17.15
4073	NYSE	HTGC	Fri, Aug 13, 2021	17.12	17.21	17.08	17.18
4072	NYSE	HTGC	Thu, Aug 12, 2021	17.05	17.13	16.90	17.12
4071	NYSE	HTGC	Wed, Aug 11, 2021	17.17	17.19	17.06	17.09
4070	NYSE	HTGC	Tue, Aug 10, 2021	17.00	17.20	16.97	17.15
4069	NYSE	HTGC	Mon, Aug 9, 2021	17.60	17.63	17.33	16.97
4068	NYSE	HTGC	Fri, Aug 6, 2021	17.48	17.58	17.36	17.56
4067	NYSE	HTGC	Thu, Aug 5, 2021	17.35	17.43	17.25	17.42
4066	NYSE	HTGC	Wed, Aug 4, 2021	17.39	17.43	17.20	17.25
4065	NYSE	HTGC	Tue, Aug 3, 2021	17.45	17.49	17.25	17.47
4064	NYSE	HTGC	Mon, Aug 2, 2021	17.30	17.52	17.28	17.44
4063	NYSE	HTGC	Fri, Jul 30, 2021	17.50	17.75	17.19	17.27
4062	NYSE	HTGC	Thu, Jul 29, 2021	17.45	17.48	17.37	17.40
4061	NYSE	HTGC	Wed, Jul 28, 2021	17.33	17.45	17.26	17.37
4060	NYSE	HTGC	Tue, Jul 27, 2021	17.17	17.32	17.06	17.32
4059	NYSE	HTGC	Mon, Jul 26, 2021	17.17	17.29	17.14	17.22
4058	NYSE	HTGC	Fri, Jul 23, 2021	17.27	17.29	17.14	17.14
4057	NYSE	HTGC	Thu, Jul 22, 2021	17.34	17.34	17.16	17.18
4056	NYSE	HTGC	Wed, Jul 21, 2021	17.18	17.31	17.18	17.28
4055	NYSE	HTGC	Tue, Jul 20, 2021	16.83	17.16	16.83	17.08
4054	NYSE	HTGC	Mon, Jul 19, 2021	17.00	17.02	16.66	16.83
4053	NYSE	HTGC	Fri, Jul 16, 2021	17.16	17.24	17.07	17.11
4052	NYSE	HTGC	Thu, Jul 15, 2021	17.10	17.24	17.03	17.10
4051	NYSE	HTGC	Wed, Jul 14, 2021	17.32	17.36	17.10	17.13
4050	NYSE	HTGC	Tue, Jul 13, 2021	17.36	17.37	17.24	17.25
4049	NYSE	HTGC	Mon, Jul 12, 2021	17.20	17.38	17.16	17.33
4048	NYSE	HTGC	Fri, Jul 9, 2021	17.18	17.26	17.06	17.25
4047	NYSE	HTGC	Thu, Jul 8, 2021	17.00	17.16	16.75	17.09
4046	NYSE	HTGC	Wed, Jul 7, 2021	17.26	17.28	17.01	17.16
4045	NYSE	HTGC	Tue, Jul 6, 2021	17.25	17.30	17.16	17.28
4044	NYSE	HTGC	Fri, Jul 2, 2021	17.25	17.28	17.13	17.25
4043	NYSE	HTGC	Thu, Jul 1, 2021	17.05	17.22	17.05	17.17
4042	NYSE	HTGC	Wed, Jun 30, 2021	17.13	17.15	16.99	17.06
4041	NYSE	HTGC	Tue, Jun 29, 2021	17.18	17.25	17.08	17.11
4040	NYSE	HTGC	Mon, Jun 28, 2021	17.22	17.24	16.98	17.07
4039	NYSE	HTGC	Fri, Jun 25, 2021	17.30	17.36	17.17	17.24
4038	NYSE	HTGC	Thu, Jun 24, 2021	17.40	17.44	17.22	17.28
4037	NYSE	HTGC	Wed, Jun 23, 2021	17.41	17.50	17.32	17.33
4036	NYSE	HTGC	Tue, Jun 22, 2021	17.38	17.42	17.30	17.41
4035	NYSE	HTGC	Mon, Jun 21, 2021	17.21	17.48	17.17	17.38
4034	NYSE	HTGC	Fri, Jun 18, 2021	17.22	17.28	17.02	17.13
4033	NYSE	HTGC	Thu, Jun 17, 2021	17.44	17.54	17.11	17.30
4032	NYSE	HTGC	Wed, Jun 16, 2021	17.36	17.53	17.33	17.40
4031	NYSE	HTGC	Tue, Jun 15, 2021	17.41	17.49	17.32	17.40
4030	NYSE	HTGC	Mon, Jun 14, 2021	17.50	17.50	17.37	17.41
4029	NYSE	HTGC	Fri, Jun 11, 2021	17.33	17.46	17.30	17.46
4028	NYSE	HTGC	Thu, Jun 10, 2021	17.45	17.45	17.23	17.27
4027	NYSE	HTGC	Wed, Jun 9, 2021	17.30	17.40	17.23	17.39
4026	NYSE	HTGC	Tue, Jun 8, 2021	17.39	17.42	17.28	17.29
4025	NYSE	HTGC	Mon, Jun 7, 2021	17.21	17.35	17.17	17.35
4024	NYSE	HTGC	Fri, Jun 4, 2021	17.15	17.19	17.06	17.12
4023	NYSE	HTGC	Thu, Jun 3, 2021	17.15	17.21	17.09	17.11
4022	NYSE	HTGC	Wed, Jun 2, 2021	17.30	17.30	17.15	17.20
4021	NYSE	HTGC	Tue, Jun 1, 2021	17.04	17.34	17.01	17.25
4020	NYSE	HTGC	Fri, May 28, 2021	16.98	17.10	16.86	16.98
4019	NYSE	HTGC	Thu, May 27, 2021	16.80	16.99	16.78	16.86
4018	NYSE	HTGC	Wed, May 26, 2021	16.67	16.76	16.65	16.69
4017	NYSE	HTGC	Tue, May 25, 2021	16.90	16.98	16.65	16.67
4016	NYSE	HTGC	Mon, May 24, 2021	17.11	17.11	16.87	16.89
4015	NYSE	HTGC	Fri, May 21, 2021	17.00	17.04	16.93	17.03
4014	NYSE	HTGC	Thu, May 20, 2021	16.92	17.08	16.87	16.98
4013	NYSE	HTGC	Wed, May 19, 2021	17.00	17.01	16.80	16.95
4012	NYSE	HTGC	Tue, May 18, 2021	17.23	17.24	17.06	17.08
4011	NYSE	HTGC	Mon, May 17, 2021	17.02	17.30	16.93	17.18
4010	NYSE	HTGC	Fri, May 14, 2021	16.78	17.06	16.70	16.98
4009	NYSE	HTGC	Thu, May 13, 2021	16.02	16.70	16.02	16.63
4008	NYSE	HTGC	Wed, May 12, 2021	16.74	16.88	15.96	15.98
4007	NYSE	HTGC	Tue, May 11, 2021	16.96	17.00	16.58	16.77
4006	NYSE	HTGC	Mon, May 10, 2021	17.66	17.72	17.50	17.12
4005	NYSE	HTGC	Fri, May 7, 2021	17.55	17.68	17.42	17.66
4004	NYSE	HTGC	Thu, May 6, 2021	17.54	17.57	17.33	17.54
4003	NYSE	HTGC	Wed, May 5, 2021	17.44	17.60	17.24	17.53
4002	NYSE	HTGC	Tue, May 4, 2021	17.57	17.65	17.45	17.55
4001	NYSE	HTGC	Mon, May 3, 2021	17.60	17.68	17.45	17.59
4000	NYSE	HTGC	Fri, Apr 30, 2021	17.62	17.71	17.36	17.41
3999	NYSE	HTGC	Thu, Apr 29, 2021	17.39	17.62	17.32	17.54
3998	NYSE	HTGC	Wed, Apr 28, 2021	17.43	17.48	17.24	17.32
3997	NYSE	HTGC	Tue, Apr 27, 2021	17.12	17.39	17.10	17.35
3996	NYSE	HTGC	Mon, Apr 26, 2021	17.10	17.18	17.06	17.10
3995	NYSE	HTGC	Fri, Apr 23, 2021	16.96	17.11	16.87	17.07
3994	NYSE	HTGC	Thu, Apr 22, 2021	17.15	17.20	16.96	16.96
3993	NYSE	HTGC	Wed, Apr 21, 2021	16.92	17.17	16.90	17.15
3992	NYSE	HTGC	Tue, Apr 20, 2021	17.07	17.10	16.85	16.98
3991	NYSE	HTGC	Mon, Apr 19, 2021	17.08	17.16	17.00	17.07
3990	NYSE	HTGC	Fri, Apr 16, 2021	16.99	17.17	16.88	17.00
3989	NYSE	HTGC	Thu, Apr 15, 2021	16.95	16.98	16.85	16.90
3988	NYSE	HTGC	Wed, Apr 14, 2021	16.85	16.95	16.79	16.91
3987	NYSE	HTGC	Tue, Apr 13, 2021	17.00	17.00	16.80	16.90
3986	NYSE	HTGC	Mon, Apr 12, 2021	16.86	17.04	16.85	16.97
3985	NYSE	HTGC	Fri, Apr 9, 2021	16.90	16.96	16.85	16.91
3984	NYSE	HTGC	Thu, Apr 8, 2021	16.85	16.90	16.77	16.86
3983	NYSE	HTGC	Wed, Apr 7, 2021	16.70	16.93	16.69	16.83
3982	NYSE	HTGC	Tue, Apr 6, 2021	16.55	16.80	16.54	16.71
3981	NYSE	HTGC	Mon, Apr 5, 2021	16.50	16.62	16.46	16.53
3980	NYSE	HTGC	Thu, Apr 1, 2021	16.20	16.43	16.11	16.43
3979	NYSE	HTGC	Wed, Mar 31, 2021	16.20	16.25	16.03	16.03
3978	NYSE	HTGC	Tue, Mar 30, 2021	16.00	16.24	16.00	16.16
3977	NYSE	HTGC	Mon, Mar 29, 2021	16.01	16.13	15.86	16.00
3976	NYSE	HTGC	Fri, Mar 26, 2021	15.93	16.12	15.81	16.10
3975	NYSE	HTGC	Thu, Mar 25, 2021	15.60	15.89	15.45	15.88
3974	NYSE	HTGC	Wed, Mar 24, 2021	15.72	15.98	15.62	15.62
3973	NYSE	HTGC	Tue, Mar 23, 2021	15.90	15.96	15.63	15.69
3972	NYSE	HTGC	Mon, Mar 22, 2021	15.95	16.05	15.72	15.94
3971	NYSE	HTGC	Fri, Mar 19, 2021	15.62	16.03	15.43	15.82
3970	NYSE	HTGC	Thu, Mar 18, 2021	16.16	16.17	15.61	15.63
3969	NYSE	HTGC	Wed, Mar 17, 2021	16.23	16.27	16.08	16.13
3968	NYSE	HTGC	Tue, Mar 16, 2021	16.60	16.60	16.13	16.26
3967	NYSE	HTGC	Mon, Mar 15, 2021	16.37	16.61	16.27	16.60
3966	NYSE	HTGC	Fri, Mar 12, 2021	16.17	16.28	16.11	16.22
3965	NYSE	HTGC	Thu, Mar 11, 2021	16.02	16.24	15.92	16.13
3964	NYSE	HTGC	Wed, Mar 10, 2021	15.81	16.06	15.79	15.92
3963	NYSE	HTGC	Tue, Mar 9, 2021	15.70	15.92	15.53	15.76
3962	NYSE	HTGC	Mon, Mar 8, 2021	15.35	15.85	15.30	15.53
3961	NYSE	HTGC	Fri, Mar 5, 2021	15.84	15.95	14.96	15.41
3960	NYSE	HTGC	Thu, Mar 4, 2021	16.50	16.64	16.05	15.92
3959	NYSE	HTGC	Wed, Mar 3, 2021	16.42	16.60	16.37	16.52
3958	NYSE	HTGC	Tue, Mar 2, 2021	16.30	16.51	16.19	16.32
3957	NYSE	HTGC	Mon, Mar 1, 2021	16.14	16.36	16.10	16.24
3956	NYSE	HTGC	Fri, Feb 26, 2021	15.80	16.06	15.66	15.88
3955	NYSE	HTGC	Thu, Feb 25, 2021	15.97	16.17	15.69	15.85
3954	NYSE	HTGC	Wed, Feb 24, 2021	15.74	16.09	15.63	16.05
3953	NYSE	HTGC	Tue, Feb 23, 2021	15.67	15.70	15.34	15.63
3952	NYSE	HTGC	Mon, Feb 22, 2021	15.62	15.89	15.60	15.62
3951	NYSE	HTGC	Fri, Feb 19, 2021	15.39	15.61	15.37	15.60
3950	NYSE	HTGC	Thu, Feb 18, 2021	15.47	15.55	15.36	15.39
3949	NYSE	HTGC	Wed, Feb 17, 2021	15.49	15.51	15.36	15.48
3948	NYSE	HTGC	Tue, Feb 16, 2021	15.52	15.56	15.38	15.49
3947	NYSE	HTGC	Fri, Feb 12, 2021	15.42	15.48	15.35	15.41
3946	NYSE	HTGC	Thu, Feb 11, 2021	15.62	15.62	15.36	15.41
3945	NYSE	HTGC	Wed, Feb 10, 2021	15.42	15.66	15.40	15.57
3944	NYSE	HTGC	Tue, Feb 9, 2021	15.60	15.63	15.28	15.34
3943	NYSE	HTGC	Mon, Feb 8, 2021	15.75	15.77	15.51	15.65
3942	NYSE	HTGC	Fri, Feb 5, 2021	15.40	15.75	15.34	15.66
3941	NYSE	HTGC	Thu, Feb 4, 2021	15.55	15.82	15.31	15.36
3940	NYSE	HTGC	Wed, Feb 3, 2021	15.35	15.56	15.35	15.50
3939	NYSE	HTGC	Tue, Feb 2, 2021	15.34	15.55	15.20	15.31
3938	NYSE	HTGC	Mon, Feb 1, 2021	14.76	15.13	14.61	15.12
3937	NYSE	HTGC	Fri, Jan 29, 2021	15.01	15.05	14.49	14.67
3936	NYSE	HTGC	Thu, Jan 28, 2021	15.26	15.53	14.94	15.06
3935	NYSE	HTGC	Wed, Jan 27, 2021	15.23	15.53	15.19	15.30
3934	NYSE	HTGC	Tue, Jan 26, 2021	15.17	15.33	15.12	15.30
3933	NYSE	HTGC	Mon, Jan 25, 2021	15.25	15.27	15.07	15.15
3932	NYSE	HTGC	Fri, Jan 22, 2021	15.25	15.30	15.12	15.28
3931	NYSE	HTGC	Thu, Jan 21, 2021	15.46	15.50	15.19	15.27
3930	NYSE	HTGC	Wed, Jan 20, 2021	15.28	15.33	15.10	15.28
3929	NYSE	HTGC	Tue, Jan 19, 2021	14.94	15.21	14.82	15.13
3928	NYSE	HTGC	Fri, Jan 15, 2021	14.81	14.99	14.81	14.91
3927	NYSE	HTGC	Thu, Jan 14, 2021	14.65	14.99	14.61	14.86
3926	NYSE	HTGC	Wed, Jan 13, 2021	14.63	14.68	14.53	14.65
3925	NYSE	HTGC	Tue, Jan 12, 2021	14.66	14.68	14.52	14.59
3924	NYSE	HTGC	Mon, Jan 11, 2021	14.75	14.86	14.59	14.61
3923	NYSE	HTGC	Fri, Jan 8, 2021	14.75	14.83	14.63	14.80
3922	NYSE	HTGC	Thu, Jan 7, 2021	14.48	14.71	14.47	14.65
3921	NYSE	HTGC	Wed, Jan 6, 2021	14.39	14.48	14.26	14.40
3920	NYSE	HTGC	Tue, Jan 5, 2021	14.24	14.36	14.23	14.28
3919	NYSE	HTGC	Mon, Jan 4, 2021	14.46	14.51	14.01	14.21
3918	NYSE	HTGC	Thu, Dec 31, 2020	14.29	14.46	14.17	14.42
3917	NYSE	HTGC	Wed, Dec 30, 2020	14.35	14.44	14.26	14.29
3916	NYSE	HTGC	Tue, Dec 29, 2020	14.14	14.31	14.05	14.25
3915	NYSE	HTGC	Mon, Dec 28, 2020	14.24	14.33	14.11	14.14
3914	NYSE	HTGC	Thu, Dec 24, 2020	14.31	14.49	14.10	14.13
3913	NYSE	HTGC	Wed, Dec 23, 2020	14.33	14.42	14.22	14.33
3912	NYSE	HTGC	Tue, Dec 22, 2020	14.28	14.51	14.19	14.27
3911	NYSE	HTGC	Mon, Dec 21, 2020	14.00	14.38	13.96	14.19
3910	NYSE	HTGC	Fri, Dec 18, 2020	14.18	14.33	14.06	14.19
3909	NYSE	HTGC	Thu, Dec 17, 2020	14.22	14.31	13.94	14.24
3908	NYSE	HTGC	Wed, Dec 16, 2020	14.20	14.32	14.15	14.27
3907	NYSE	HTGC	Tue, Dec 15, 2020	14.00	14.20	13.93	14.17
3906	NYSE	HTGC	Mon, Dec 14, 2020	13.95	14.07	13.83	13.92
3905	NYSE	HTGC	Fri, Dec 11, 2020	13.75	13.93	13.70	13.87
3904	NYSE	HTGC	Thu, Dec 10, 2020	13.56	13.87	13.55	13.82
3903	NYSE	HTGC	Wed, Dec 9, 2020	13.88	13.93	13.65	13.69
3902	NYSE	HTGC	Tue, Dec 8, 2020	13.70	13.89	13.64	13.80
3901	NYSE	HTGC	Mon, Dec 7, 2020	13.92	13.95	13.56	13.72
3900	NYSE	HTGC	Fri, Dec 4, 2020	14.00	14.10	13.88	13.92
3899	NYSE	HTGC	Thu, Dec 3, 2020	13.68	14.00	13.55	13.93
3898	NYSE	HTGC	Wed, Dec 2, 2020	13.51	13.80	13.48	13.68
3897	NYSE	HTGC	Tue, Dec 1, 2020	13.50	13.58	13.36	13.54
3896	NYSE	HTGC	Mon, Nov 30, 2020	13.61	13.65	13.31	13.34
3895	NYSE	HTGC	Fri, Nov 27, 2020	13.50	13.68	13.50	13.61
3894	NYSE	HTGC	Wed, Nov 25, 2020	13.36	13.49	13.26	13.45
3893	NYSE	HTGC	Tue, Nov 24, 2020	13.42	13.53	13.23	13.35
3892	NYSE	HTGC	Mon, Nov 23, 2020	12.98	13.23	12.95	13.14
3891	NYSE	HTGC	Fri, Nov 20, 2020	12.94	12.96	12.83	12.89
3890	NYSE	HTGC	Thu, Nov 19, 2020	12.77	12.98	12.76	12.98
3889	NYSE	HTGC	Wed, Nov 18, 2020	12.96	13.16	12.72	12.72
3888	NYSE	HTGC	Tue, Nov 17, 2020	12.88	12.98	12.78	12.95
3887	NYSE	HTGC	Mon, Nov 16, 2020	12.77	13.08	12.65	12.89
3886	NYSE	HTGC	Fri, Nov 13, 2020	12.31	12.43	12.24	12.43
3885	NYSE	HTGC	Thu, Nov 12, 2020	12.35	12.42	12.20	12.26
3884	NYSE	HTGC	Wed, Nov 11, 2020	12.06	12.42	11.98	12.39
3883	NYSE	HTGC	Tue, Nov 10, 2020	11.56	12.03	11.55	11.98
3882	NYSE	HTGC	Mon, Nov 9, 2020	11.98	12.06	11.24	11.49
3881	NYSE	HTGC	Fri, Nov 6, 2020	11.84	11.84	11.31	11.40
3880	NYSE	HTGC	Thu, Nov 5, 2020	12.06	12.25	12.05	11.75
3879	NYSE	HTGC	Wed, Nov 4, 2020	11.68	12.06	11.39	11.94
3878	NYSE	HTGC	Tue, Nov 3, 2020	11.64	11.83	11.51	11.76
3877	NYSE	HTGC	Mon, Nov 2, 2020	11.35	11.71	11.32	11.49
3876	NYSE	HTGC	Fri, Oct 30, 2020	11.04	11.20	10.83	11.20
3875	NYSE	HTGC	Thu, Oct 29, 2020	11.09	11.25	11.01	11.19
3874	NYSE	HTGC	Wed, Oct 28, 2020	11.15	11.31	11.03	11.13
3873	NYSE	HTGC	Tue, Oct 27, 2020	11.34	11.48	11.26	11.34
3872	NYSE	HTGC	Mon, Oct 26, 2020	11.41	11.46	11.15	11.30
3871	NYSE	HTGC	Fri, Oct 23, 2020	11.40	11.55	11.35	11.53
3870	NYSE	HTGC	Thu, Oct 22, 2020	11.20	11.30	11.08	11.29
3869	NYSE	HTGC	Wed, Oct 21, 2020	11.32	11.36	11.21	11.23
3868	NYSE	HTGC	Tue, Oct 20, 2020	11.41	11.41	11.26	11.32
3867	NYSE	HTGC	Mon, Oct 19, 2020	11.63	11.68	11.32	11.33
3866	NYSE	HTGC	Fri, Oct 16, 2020	11.77	11.84	11.63	11.63
3865	NYSE	HTGC	Thu, Oct 15, 2020	11.84	11.94	11.82	11.83
3864	NYSE	HTGC	Wed, Oct 14, 2020	11.88	12.00	11.84	11.94
3863	NYSE	HTGC	Tue, Oct 13, 2020	11.90	11.97	11.84	11.88
3862	NYSE	HTGC	Mon, Oct 12, 2020	12.12	12.15	11.85	11.96
3861	NYSE	HTGC	Fri, Oct 9, 2020	12.05	12.11	11.97	12.04
3860	NYSE	HTGC	Thu, Oct 8, 2020	11.83	12.06	11.80	12.05
3859	NYSE	HTGC	Wed, Oct 7, 2020	11.89	11.93	11.75	11.80
3858	NYSE	HTGC	Tue, Oct 6, 2020	12.00	12.00	11.74	11.77
3857	NYSE	HTGC	Mon, Oct 5, 2020	11.85	11.96	11.83	11.91
3856	NYSE	HTGC	Fri, Oct 2, 2020	11.71	11.85	11.33	11.76
3855	NYSE	HTGC	Thu, Oct 1, 2020	11.67	11.87	11.54	11.86
3854	NYSE	HTGC	Wed, Sep 30, 2020	11.50	11.70	11.50	11.57
3853	NYSE	HTGC	Tue, Sep 29, 2020	11.46	11.56	11.37	11.48
3852	NYSE	HTGC	Mon, Sep 28, 2020	11.37	11.54	11.36	11.46
3851	NYSE	HTGC	Fri, Sep 25, 2020	11.00	11.29	10.95	11.27
3850	NYSE	HTGC	Thu, Sep 24, 2020	11.00	11.21	10.81	11.00
3849	NYSE	HTGC	Wed, Sep 23, 2020	11.37	11.42	10.98	11.02
3848	NYSE	HTGC	Tue, Sep 22, 2020	11.29	11.46	11.29	11.37
3847	NYSE	HTGC	Mon, Sep 21, 2020	11.19	11.35	11.17	11.26
3846	NYSE	HTGC	Fri, Sep 18, 2020	11.65	11.69	11.47	11.50
3845	NYSE	HTGC	Thu, Sep 17, 2020	11.43	11.67	11.40	11.56
3844	NYSE	HTGC	Wed, Sep 16, 2020	11.76	11.90	11.70	11.74
3843	NYSE	HTGC	Tue, Sep 15, 2020	11.75	11.85	11.68	11.74
3842	NYSE	HTGC	Mon, Sep 14, 2020	11.45	11.76	11.45	11.68
3841	NYSE	HTGC	Fri, Sep 11, 2020	11.39	11.51	11.34	11.43
3840	NYSE	HTGC	Thu, Sep 10, 2020	11.30	11.48	11.24	11.29
3839	NYSE	HTGC	Wed, Sep 9, 2020	11.30	11.42	11.24	11.30
3838	NYSE	HTGC	Tue, Sep 8, 2020	10.90	11.30	10.77	11.15
3837	NYSE	HTGC	Fri, Sep 4, 2020	11.14	11.20	10.75	10.92
3836	NYSE	HTGC	Thu, Sep 3, 2020	11.30	11.39	10.98	11.04
3835	NYSE	HTGC	Wed, Sep 2, 2020	11.22	11.41	11.18	11.33
3834	NYSE	HTGC	Tue, Sep 1, 2020	11.22	11.31	11.17	11.28
3833	NYSE	HTGC	Mon, Aug 31, 2020	11.21	11.30	11.12	11.22
3832	NYSE	HTGC	Fri, Aug 28, 2020	11.17	11.25	11.02	11.21
3831	NYSE	HTGC	Thu, Aug 27, 2020	10.98	11.11	10.93	11.08
3830	NYSE	HTGC	Wed, Aug 26, 2020	11.25	11.25	10.98	10.99
3829	NYSE	HTGC	Tue, Aug 25, 2020	11.35	11.36	11.08	11.15
3828	NYSE	HTGC	Mon, Aug 24, 2020	11.07	11.33	10.99	11.28
3827	NYSE	HTGC	Fri, Aug 21, 2020	11.00	11.04	10.89	10.99
3826	NYSE	HTGC	Thu, Aug 20, 2020	11.01	11.12	10.96	11.01
3825	NYSE	HTGC	Wed, Aug 19, 2020	11.20	11.23	11.05	11.10
3824	NYSE	HTGC	Tue, Aug 18, 2020	11.45	11.45	11.13	11.21
3823	NYSE	HTGC	Mon, Aug 17, 2020	11.78	11.84	11.36	11.48
3822	NYSE	HTGC	Fri, Aug 14, 2020	11.70	11.71	11.52	11.65
3821	NYSE	HTGC	Thu, Aug 13, 2020	11.67	11.97	11.63	11.74
3820	NYSE	HTGC	Wed, Aug 12, 2020	11.87	11.96	11.67	11.69
3819	NYSE	HTGC	Tue, Aug 11, 2020	11.93	12.04	11.70	11.72
3818	NYSE	HTGC	Mon, Aug 10, 2020	11.65	12.03	11.61	11.93
3817	NYSE	HTGC	Fri, Aug 7, 2020	11.50	11.65	11.42	11.63
3816	NYSE	HTGC	Thu, Aug 6, 2020	12.08	12.09	11.90	11.65
3815	NYSE	HTGC	Wed, Aug 5, 2020	11.93	12.06	11.81	11.95
3814	NYSE	HTGC	Tue, Aug 4, 2020	11.53	11.69	11.36	11.63
3813	NYSE	HTGC	Mon, Aug 3, 2020	11.22	11.56	11.10	11.53
3812	NYSE	HTGC	Fri, Jul 31, 2020	11.25	11.46	10.90	11.04
3811	NYSE	HTGC	Thu, Jul 30, 2020	10.70	11.06	10.62	11.02
3810	NYSE	HTGC	Wed, Jul 29, 2020	10.74	10.84	10.65	10.80
3809	NYSE	HTGC	Tue, Jul 28, 2020	10.70	10.73	10.57	10.68
3808	NYSE	HTGC	Mon, Jul 27, 2020	10.90	10.90	10.69	10.73
3807	NYSE	HTGC	Fri, Jul 24, 2020	10.96	10.99	10.82	10.89
3806	NYSE	HTGC	Thu, Jul 23, 2020	11.07	11.22	10.91	10.99
3805	NYSE	HTGC	Wed, Jul 22, 2020	10.85	11.07	10.77	11.05
3804	NYSE	HTGC	Tue, Jul 21, 2020	10.70	10.88	10.67	10.82
3803	NYSE	HTGC	Mon, Jul 20, 2020	10.76	10.76	10.61	10.70
3802	NYSE	HTGC	Fri, Jul 17, 2020	10.65	10.76	10.61	10.73
3801	NYSE	HTGC	Thu, Jul 16, 2020	10.52	10.71	10.47	10.63
3800	NYSE	HTGC	Wed, Jul 15, 2020	10.50	10.65	10.43	10.64
3799	NYSE	HTGC	Tue, Jul 14, 2020	10.23	10.39	10.14	10.37
3798	NYSE	HTGC	Mon, Jul 13, 2020	10.27	10.41	10.18	10.21
3797	NYSE	HTGC	Fri, Jul 10, 2020	9.96	10.16	9.87	10.15
3796	NYSE	HTGC	Thu, Jul 9, 2020	10.35	10.37	9.96	10.02
3795	NYSE	HTGC	Wed, Jul 8, 2020	10.21	10.41	10.20	10.35
3794	NYSE	HTGC	Tue, Jul 7, 2020	10.21	10.37	10.08	10.19
3793	NYSE	HTGC	Mon, Jul 6, 2020	10.69	10.69	10.26	10.33
3792	NYSE	HTGC	Thu, Jul 2, 2020	10.54	10.59	10.34	10.42
3791	NYSE	HTGC	Wed, Jul 1, 2020	10.52	10.61	10.22	10.32
3790	NYSE	HTGC	Tue, Jun 30, 2020	10.24	10.56	10.24	10.47
3789	NYSE	HTGC	Mon, Jun 29, 2020	10.30	10.35	10.08	10.24
3788	NYSE	HTGC	Fri, Jun 26, 2020	10.20	10.25	10.02	10.17
3787	NYSE	HTGC	Thu, Jun 25, 2020	10.21	10.40	10.13	10.26
3786	NYSE	HTGC	Wed, Jun 24, 2020	10.50	10.51	10.05	10.33
3785	NYSE	HTGC	Tue, Jun 23, 2020	10.81	10.84	10.53	10.56
3784	NYSE	HTGC	Mon, Jun 22, 2020	10.74	10.74	10.56	10.68
3783	NYSE	HTGC	Fri, Jun 19, 2020	11.07	11.11	10.68	10.82
3782	NYSE	HTGC	Thu, Jun 18, 2020	10.64	10.97	10.58	10.66
3781	NYSE	HTGC	Wed, Jun 17, 2020	11.12	11.19	10.67	10.72
3780	NYSE	HTGC	Tue, Jun 16, 2020	11.30	11.34	10.95	11.04
3779	NYSE	HTGC	Mon, Jun 15, 2020	10.45	11.11	10.42	10.95
3778	NYSE	HTGC	Fri, Jun 12, 2020	10.72	10.92	10.51	10.91
3777	NYSE	HTGC	Thu, Jun 11, 2020	10.54	10.81	10.12	10.29
3776	NYSE	HTGC	Wed, Jun 10, 2020	11.45	11.46	10.91	11.14
3775	NYSE	HTGC	Tue, Jun 9, 2020	11.56	11.67	11.36	11.48
3774	NYSE	HTGC	Mon, Jun 8, 2020	11.70	11.98	11.70	11.83
3773	NYSE	HTGC	Fri, Jun 5, 2020	11.85	11.96	11.42	11.50
3772	NYSE	HTGC	Thu, Jun 4, 2020	11.47	11.63	11.23	11.48
3771	NYSE	HTGC	Wed, Jun 3, 2020	11.51	11.73	11.46	11.61
3770	NYSE	HTGC	Tue, Jun 2, 2020	11.38	11.45	11.21	11.32
3769	NYSE	HTGC	Mon, Jun 1, 2020	11.21	11.44	11.14	11.31
3768	NYSE	HTGC	Fri, May 29, 2020	11.25	11.36	11.04	11.14
3767	NYSE	HTGC	Thu, May 28, 2020	11.52	11.67	11.28	11.36
3766	NYSE	HTGC	Wed, May 27, 2020	11.60	11.79	11.24	11.47
3765	NYSE	HTGC	Tue, May 26, 2020	11.49	11.78	11.41	11.51
3764	NYSE	HTGC	Fri, May 22, 2020	11.16	11.35	11.08	11.15
3763	NYSE	HTGC	Thu, May 21, 2020	11.08	11.34	10.99	11.14
3762	NYSE	HTGC	Wed, May 20, 2020	11.02	11.12	10.90	10.99
3761	NYSE	HTGC	Tue, May 19, 2020	10.70	11.08	10.66	10.89
3760	NYSE	HTGC	Mon, May 18, 2020	10.62	10.78	10.44	10.68
3759	NYSE	HTGC	Fri, May 15, 2020	10.18	10.45	10.03	10.35
3758	NYSE	HTGC	Thu, May 14, 2020	9.56	10.34	9.23	10.33
3757	NYSE	HTGC	Wed, May 13, 2020	10.74	10.74	9.72	9.93
3756	NYSE	HTGC	Tue, May 12, 2020	11.00	11.13	10.88	10.74
3755	NYSE	HTGC	Mon, May 11, 2020	10.90	11.02	10.73	10.95
3754	NYSE	HTGC	Fri, May 8, 2020	10.80	11.09	10.79	10.92
3753	NYSE	HTGC	Thu, May 7, 2020	11.00	11.09	10.66	10.77
3752	NYSE	HTGC	Wed, May 6, 2020	11.02	11.09	10.70	10.86
3751	NYSE	HTGC	Tue, May 5, 2020	10.75	11.23	10.47	10.83
3750	NYSE	HTGC	Mon, May 4, 2020	9.68	9.99	9.46	9.94
3749	NYSE	HTGC	Fri, May 1, 2020	9.94	9.96	9.47	9.86
3748	NYSE	HTGC	Thu, Apr 30, 2020	10.62	10.66	10.19	10.26
3747	NYSE	HTGC	Wed, Apr 29, 2020	10.48	10.84	10.23	10.71
3746	NYSE	HTGC	Tue, Apr 28, 2020	10.23	10.37	9.67	10.02
3745	NYSE	HTGC	Mon, Apr 27, 2020	9.72	9.98	9.40	9.87
3744	NYSE	HTGC	Fri, Apr 24, 2020	8.85	9.31	8.75	9.20
3743	NYSE	HTGC	Thu, Apr 23, 2020	8.59	8.86	8.52	8.70
3742	NYSE	HTGC	Wed, Apr 22, 2020	8.80	8.84	8.52	8.64
3741	NYSE	HTGC	Tue, Apr 21, 2020	8.51	8.81	8.32	8.62
3740	NYSE	HTGC	Mon, Apr 20, 2020	8.87	9.08	8.61	8.72
3739	NYSE	HTGC	Fri, Apr 17, 2020	9.25	9.38	8.81	8.98
3738	NYSE	HTGC	Thu, Apr 16, 2020	9.15	9.31	8.72	8.81
3737	NYSE	HTGC	Wed, Apr 15, 2020	9.01	9.27	8.69	9.13
3736	NYSE	HTGC	Tue, Apr 14, 2020	9.63	9.88	9.31	9.38
3735	NYSE	HTGC	Mon, Apr 13, 2020	9.03	9.27	8.16	9.15
3734	NYSE	HTGC	Thu, Apr 9, 2020	8.86	9.89	8.80	9.09
3733	NYSE	HTGC	Wed, Apr 8, 2020	8.27	8.86	8.03	8.43
3732	NYSE	HTGC	Tue, Apr 7, 2020	7.52	8.36	7.52	7.92
3731	NYSE	HTGC	Mon, Apr 6, 2020	7.30	8.10	7.08	7.30
3730	NYSE	HTGC	Fri, Apr 3, 2020	6.90	7.00	6.31	6.64
3729	NYSE	HTGC	Thu, Apr 2, 2020	6.88	7.18	6.76	6.90
3728	NYSE	HTGC	Wed, Apr 1, 2020	7.15	7.38	6.84	7.07
3727	NYSE	HTGC	Tue, Mar 31, 2020	8.00	8.01	7.55	7.64
3726	NYSE	HTGC	Mon, Mar 30, 2020	8.38	8.38	7.71	7.90
3725	NYSE	HTGC	Fri, Mar 27, 2020	8.66	9.09	8.04	8.44
3724	NYSE	HTGC	Thu, Mar 26, 2020	7.79	9.47	7.75	8.67
3723	NYSE	HTGC	Wed, Mar 25, 2020	7.17	8.88	7.10	7.54
3722	NYSE	HTGC	Tue, Mar 24, 2020	7.20	7.99	7.00	7.00
3721	NYSE	HTGC	Mon, Mar 23, 2020	7.53	7.65	6.27	6.81
3720	NYSE	HTGC	Fri, Mar 20, 2020	8.11	9.23	7.84	7.97
3719	NYSE	HTGC	Thu, Mar 19, 2020	6.75	8.45	5.42	7.95
3718	NYSE	HTGC	Wed, Mar 18, 2020	7.90	7.90	5.71	6.95
3717	NYSE	HTGC	Tue, Mar 17, 2020	8.78	8.91	7.21	8.35
3716	NYSE	HTGC	Mon, Mar 16, 2020	9.15	9.56	8.60	8.64
3715	NYSE	HTGC	Fri, Mar 13, 2020	11.39	11.50	10.33	10.57
3714	NYSE	HTGC	Thu, Mar 12, 2020	11.00	11.14	8.59	10.91
3713	NYSE	HTGC	Wed, Mar 11, 2020	12.74	12.83	12.01	12.20
3712	NYSE	HTGC	Tue, Mar 10, 2020	12.95	13.25	12.70	13.05
3711	NYSE	HTGC	Mon, Mar 9, 2020	13.14	13.17	12.16	12.54
3710	NYSE	HTGC	Fri, Mar 6, 2020	13.97	14.08	13.67	13.93
3709	NYSE	HTGC	Thu, Mar 5, 2020	14.11	14.42	13.94	14.27
3708	NYSE	HTGC	Wed, Mar 4, 2020	14.16	14.39	14.01	14.33
3707	NYSE	HTGC	Tue, Mar 3, 2020	14.13	14.63	13.92	13.96
3706	NYSE	HTGC	Mon, Mar 2, 2020	13.33	14.12	13.30	14.08
3705	NYSE	HTGC	Fri, Feb 28, 2020	13.76	13.88	12.95	13.20
3704	NYSE	HTGC	Thu, Feb 27, 2020	15.16	15.20	14.31	14.20
3703	NYSE	HTGC	Wed, Feb 26, 2020	15.02	15.55	15.00	15.33
3702	NYSE	HTGC	Tue, Feb 25, 2020	15.70	15.75	14.83	15.04
3701	NYSE	HTGC	Mon, Feb 24, 2020	15.82	15.87	15.47	15.63
3700	NYSE	HTGC	Fri, Feb 21, 2020	15.85	16.40	15.83	15.99
3699	NYSE	HTGC	Thu, Feb 20, 2020	15.30	15.72	15.30	15.70
3698	NYSE	HTGC	Wed, Feb 19, 2020	15.25	15.28	15.19	15.21
3697	NYSE	HTGC	Tue, Feb 18, 2020	15.20	15.36	15.20	15.28
3696	NYSE	HTGC	Fri, Feb 14, 2020	15.26	15.29	15.14	15.26
3695	NYSE	HTGC	Thu, Feb 13, 2020	15.10	15.26	15.05	15.25
3694	NYSE	HTGC	Wed, Feb 12, 2020	15.16	15.22	15.11	15.14
3693	NYSE	HTGC	Tue, Feb 11, 2020	15.11	15.22	15.09	15.15
3692	NYSE	HTGC	Mon, Feb 10, 2020	15.12	15.25	15.06	15.11
3691	NYSE	HTGC	Fri, Feb 7, 2020	14.91	15.09	14.90	15.06
3690	NYSE	HTGC	Thu, Feb 6, 2020	14.74	14.99	14.71	14.93
3689	NYSE	HTGC	Wed, Feb 5, 2020	14.67	14.73	14.62	14.72
3688	NYSE	HTGC	Tue, Feb 4, 2020	14.59	14.72	14.57	14.64
3687	NYSE	HTGC	Mon, Feb 3, 2020	14.45	14.55	14.41	14.50
3686	NYSE	HTGC	Fri, Jan 31, 2020	14.58	14.63	14.38	14.41
3685	NYSE	HTGC	Thu, Jan 30, 2020	14.61	14.68	14.55	14.60
3684	NYSE	HTGC	Wed, Jan 29, 2020	14.59	14.71	14.53	14.69
3683	NYSE	HTGC	Tue, Jan 28, 2020	14.41	14.59	14.40	14.57
3682	NYSE	HTGC	Mon, Jan 27, 2020	14.30	14.43	14.20	14.36
3681	NYSE	HTGC	Fri, Jan 24, 2020	14.49	14.49	14.29	14.38
3680	NYSE	HTGC	Thu, Jan 23, 2020	14.45	14.49	14.38	14.48
3679	NYSE	HTGC	Wed, Jan 22, 2020	14.41	14.49	14.39	14.45
3678	NYSE	HTGC	Tue, Jan 21, 2020	14.45	14.49	14.30	14.38
3677	NYSE	HTGC	Fri, Jan 17, 2020	14.41	14.47	14.38	14.41
3676	NYSE	HTGC	Thu, Jan 16, 2020	14.38	14.42	14.37	14.37
3675	NYSE	HTGC	Wed, Jan 15, 2020	14.24	14.38	14.24	14.34
3674	NYSE	HTGC	Tue, Jan 14, 2020	14.15	14.27	14.15	14.23
3673	NYSE	HTGC	Mon, Jan 13, 2020	14.04	14.20	14.04	14.15
3672	NYSE	HTGC	Fri, Jan 10, 2020	14.01	14.06	13.95	14.03
3671	NYSE	HTGC	Thu, Jan 9, 2020	14.00	14.12	13.99	14.01
3670	NYSE	HTGC	Wed, Jan 8, 2020	13.99	14.02	13.95	13.97
3669	NYSE	HTGC	Tue, Jan 7, 2020	14.04	14.08	13.97	14.00
3668	NYSE	HTGC	Mon, Jan 6, 2020	14.04	14.05	13.93	14.01
3667	NYSE	HTGC	Fri, Jan 3, 2020	14.00	14.12	13.97	14.07
3666	NYSE	HTGC	Thu, Jan 2, 2020	14.09	14.13	14.00	14.07
3665	NYSE	HTGC	Tue, Dec 31, 2019	14.07	14.09	14.01	14.02
3664	NYSE	HTGC	Mon, Dec 30, 2019	14.10	14.13	14.05	14.07
3663	NYSE	HTGC	Fri, Dec 27, 2019	14.17	14.20	14.06	14.10
3662	NYSE	HTGC	Thu, Dec 26, 2019	14.14	14.20	14.06	14.17
3661	NYSE	HTGC	Tue, Dec 24, 2019	14.14	14.16	14.06	14.08
3660	NYSE	HTGC	Mon, Dec 23, 2019	14.24	14.26	14.07	14.10
3659	NYSE	HTGC	Fri, Dec 20, 2019	14.19	14.26	14.15	14.20
3658	NYSE	HTGC	Thu, Dec 19, 2019	14.17	14.31	14.13	14.19
3657	NYSE	HTGC	Wed, Dec 18, 2019	14.23	14.26	14.15	14.17
3656	NYSE	HTGC	Tue, Dec 17, 2019	14.17	14.26	14.14	14.21
3655	NYSE	HTGC	Mon, Dec 16, 2019	14.24	14.27	14.16	14.16
3654	NYSE	HTGC	Fri, Dec 13, 2019	14.25	14.26	14.12	14.22
3653	NYSE	HTGC	Thu, Dec 12, 2019	14.26	14.30	14.18	14.22
3652	NYSE	HTGC	Wed, Dec 11, 2019	14.29	14.30	14.19	14.24
3651	NYSE	HTGC	Tue, Dec 10, 2019	14.25	14.33	14.18	14.31
3650	NYSE	HTGC	Mon, Dec 9, 2019	14.25	14.33	14.21	14.27
3649	NYSE	HTGC	Fri, Dec 6, 2019	14.26	14.26	14.17	14.21
3648	NYSE	HTGC	Thu, Dec 5, 2019	14.26	14.26	14.14	14.20
3647	NYSE	HTGC	Wed, Dec 4, 2019	14.29	14.34	14.20	14.24
3646	NYSE	HTGC	Tue, Dec 3, 2019	14.20	14.25	14.15	14.22
3645	NYSE	HTGC	Mon, Dec 2, 2019	14.36	14.41	14.23	14.25
3644	NYSE	HTGC	Fri, Nov 29, 2019	14.26	14.43	14.25	14.33
3643	NYSE	HTGC	Wed, Nov 27, 2019	14.16	14.31	14.13	14.29
3642	NYSE	HTGC	Tue, Nov 26, 2019	14.02	14.15	14.00	14.11
3641	NYSE	HTGC	Mon, Nov 25, 2019	13.95	14.08	13.92	14.08
3640	NYSE	HTGC	Fri, Nov 22, 2019	13.94	13.98	13.89	13.92
3639	NYSE	HTGC	Thu, Nov 21, 2019	14.21	14.22	13.88	13.93
3638	NYSE	HTGC	Wed, Nov 20, 2019	14.15	14.22	14.02	14.22
3637	NYSE	HTGC	Tue, Nov 19, 2019	14.17	14.26	14.15	14.17
3636	NYSE	HTGC	Mon, Nov 18, 2019	14.21	14.21	14.12	14.17
3635	NYSE	HTGC	Fri, Nov 15, 2019	14.14	14.24	14.12	14.18
3634	NYSE	HTGC	Thu, Nov 14, 2019	14.02	14.16	14.01	14.11
3633	NYSE	HTGC	Wed, Nov 13, 2019	14.00	14.06	13.91	14.03
3632	NYSE	HTGC	Tue, Nov 12, 2019	13.88	14.06	13.84	14.00
3631	NYSE	HTGC	Mon, Nov 11, 2019	13.89	13.99	13.81	13.91
3630	NYSE	HTGC	Fri, Nov 8, 2019	13.84	13.94	13.73	13.90
3629	NYSE	HTGC	Thu, Nov 7, 2019	14.08	14.09	13.80	13.85
3628	NYSE	HTGC	Wed, Nov 6, 2019	14.43	14.52	14.32	14.07
3627	NYSE	HTGC	Tue, Nov 5, 2019	14.38	14.53	14.29	14.44
3626	NYSE	HTGC	Mon, Nov 4, 2019	14.34	14.40	14.22	14.36
3625	NYSE	HTGC	Fri, Nov 1, 2019	14.21	14.35	14.16	14.23
3624	NYSE	HTGC	Thu, Oct 31, 2019	14.01	14.45	13.87	14.13
3623	NYSE	HTGC	Wed, Oct 30, 2019	13.75	13.88	13.72	13.84
3622	NYSE	HTGC	Tue, Oct 29, 2019	13.74	13.80	13.72	13.74
3621	NYSE	HTGC	Mon, Oct 28, 2019	13.66	13.76	13.65	13.71
3620	NYSE	HTGC	Fri, Oct 25, 2019	13.65	13.70	13.62	13.65
3619	NYSE	HTGC	Thu, Oct 24, 2019	13.64	13.70	13.52	13.65
3618	NYSE	HTGC	Wed, Oct 23, 2019	13.58	13.63	13.52	13.63
3617	NYSE	HTGC	Tue, Oct 22, 2019	13.55	13.66	13.54	13.61
3616	NYSE	HTGC	Mon, Oct 21, 2019	13.47	13.68	13.47	13.54
3615	NYSE	HTGC	Fri, Oct 18, 2019	13.55	13.55	13.41	13.44
3614	NYSE	HTGC	Thu, Oct 17, 2019	13.48	13.57	13.45	13.55
3613	NYSE	HTGC	Wed, Oct 16, 2019	13.46	13.54	13.42	13.45
3612	NYSE	HTGC	Tue, Oct 15, 2019	13.40	13.54	13.37	13.40
3611	NYSE	HTGC	Mon, Oct 14, 2019	13.30	13.43	13.30	13.39
3610	NYSE	HTGC	Fri, Oct 11, 2019	13.38	13.44	13.26	13.34
3609	NYSE	HTGC	Thu, Oct 10, 2019	13.18	13.34	13.15	13.29
3608	NYSE	HTGC	Wed, Oct 9, 2019	13.19	13.27	13.14	13.14
3607	NYSE	HTGC	Tue, Oct 8, 2019	13.24	13.24	13.09	13.17
3606	NYSE	HTGC	Mon, Oct 7, 2019	13.19	13.29	13.14	13.25
3605	NYSE	HTGC	Fri, Oct 4, 2019	13.05	13.19	13.03	13.17
3604	NYSE	HTGC	Thu, Oct 3, 2019	12.99	13.05	12.81	13.05
3603	NYSE	HTGC	Wed, Oct 2, 2019	13.13	13.17	12.83	12.98
3602	NYSE	HTGC	Tue, Oct 1, 2019	13.40	13.42	13.17	13.19
3601	NYSE	HTGC	Mon, Sep 30, 2019	13.52	13.52	13.35	13.37
3600	NYSE	HTGC	Fri, Sep 27, 2019	13.44	13.49	13.37	13.44
3599	NYSE	HTGC	Thu, Sep 26, 2019	13.32	13.46	13.32	13.40
3598	NYSE	HTGC	Wed, Sep 25, 2019	13.33	13.40	13.28	13.30
3597	NYSE	HTGC	Tue, Sep 24, 2019	13.44	13.53	13.38	13.38
3596	NYSE	HTGC	Mon, Sep 23, 2019	13.30	13.49	13.30	13.38
3595	NYSE	HTGC	Fri, Sep 20, 2019	13.22	13.31	13.18	13.30
3594	NYSE	HTGC	Thu, Sep 19, 2019	13.23	13.33	13.15	13.18
3593	NYSE	HTGC	Wed, Sep 18, 2019	13.23	13.25	13.13	13.18
3592	NYSE	HTGC	Tue, Sep 17, 2019	13.25	13.25	13.06	13.22
3591	NYSE	HTGC	Mon, Sep 16, 2019	13.23	13.29	13.12	13.20
3590	NYSE	HTGC	Fri, Sep 13, 2019	13.29	13.34	13.23	13.26
3589	NYSE	HTGC	Thu, Sep 12, 2019	13.37	13.38	13.20	13.26
3588	NYSE	HTGC	Wed, Sep 11, 2019	13.42	13.44	13.32	13.42
3587	NYSE	HTGC	Tue, Sep 10, 2019	13.33	13.43	13.31	13.40
3586	NYSE	HTGC	Mon, Sep 9, 2019	13.25	13.40	13.23	13.33
3585	NYSE	HTGC	Fri, Sep 6, 2019	13.16	13.30	13.15	13.23
3584	NYSE	HTGC	Thu, Sep 5, 2019	13.15	13.30	13.15	13.20
3583	NYSE	HTGC	Wed, Sep 4, 2019	13.06	13.14	13.03	13.08
3582	NYSE	HTGC	Tue, Sep 3, 2019	13.10	13.10	12.93	12.99
3581	NYSE	HTGC	Fri, Aug 30, 2019	13.14	13.14	13.03	13.13
3580	NYSE	HTGC	Thu, Aug 29, 2019	13.02	13.11	13.00	13.08
3579	NYSE	HTGC	Wed, Aug 28, 2019	12.90	13.01	12.85	12.95
3578	NYSE	HTGC	Tue, Aug 27, 2019	13.02	13.05	12.88	12.88
3577	NYSE	HTGC	Mon, Aug 26, 2019	13.00	13.07	12.92	13.07
3576	NYSE	HTGC	Fri, Aug 23, 2019	13.05	13.13	12.90	12.91
3575	NYSE	HTGC	Thu, Aug 22, 2019	13.06	13.13	13.02	13.08
3574	NYSE	HTGC	Wed, Aug 21, 2019	13.13	13.13	12.98	13.05
3573	NYSE	HTGC	Tue, Aug 20, 2019	13.07	13.23	13.02	13.05
3572	NYSE	HTGC	Mon, Aug 19, 2019	12.96	13.13	12.95	13.07
3571	NYSE	HTGC	Fri, Aug 16, 2019	12.69	12.88	12.69	12.85
3570	NYSE	HTGC	Thu, Aug 15, 2019	12.70	12.85	12.62	12.66
3569	NYSE	HTGC	Wed, Aug 14, 2019	12.70	12.74	12.60	12.66
3568	NYSE	HTGC	Tue, Aug 13, 2019	12.67	12.85	12.67	12.81
3567	NYSE	HTGC	Mon, Aug 12, 2019	12.85	12.86	12.64	12.74
3566	NYSE	HTGC	Fri, Aug 9, 2019	12.94	12.98	12.76	12.86
3565	NYSE	HTGC	Thu, Aug 8, 2019	13.02	13.27	12.95	12.83
3564	NYSE	HTGC	Wed, Aug 7, 2019	13.05	13.05	12.80	12.94
3563	NYSE	HTGC	Tue, Aug 6, 2019	13.17	13.21	12.97	13.08
3562	NYSE	HTGC	Mon, Aug 5, 2019	13.30	13.35	12.91	13.01
3561	NYSE	HTGC	Fri, Aug 2, 2019	13.20	13.37	13.04	13.32
3560	NYSE	HTGC	Thu, Aug 1, 2019	13.00	13.04	12.83	12.87
3559	NYSE	HTGC	Wed, Jul 31, 2019	13.05	13.07	12.84	12.98
3558	NYSE	HTGC	Tue, Jul 30, 2019	12.90	13.04	12.84	13.04
3557	NYSE	HTGC	Mon, Jul 29, 2019	13.01	13.07	12.89	12.90
3556	NYSE	HTGC	Fri, Jul 26, 2019	12.89	13.04	12.89	12.98
3555	NYSE	HTGC	Thu, Jul 25, 2019	13.02	13.05	12.88	12.92
3554	NYSE	HTGC	Wed, Jul 24, 2019	12.85	13.05	12.85	13.00
3553	NYSE	HTGC	Tue, Jul 23, 2019	12.86	12.90	12.79	12.85
3552	NYSE	HTGC	Mon, Jul 22, 2019	12.93	12.95	12.82	12.85
3551	NYSE	HTGC	Fri, Jul 19, 2019	12.96	12.99	12.91	12.92
3550	NYSE	HTGC	Thu, Jul 18, 2019	13.00	13.00	12.90	12.98
3549	NYSE	HTGC	Wed, Jul 17, 2019	13.00	13.05	12.97	13.00
3548	NYSE	HTGC	Tue, Jul 16, 2019	13.02	13.12	12.98	13.00
3547	NYSE	HTGC	Mon, Jul 15, 2019	13.02	13.02	12.94	13.00
3546	NYSE	HTGC	Fri, Jul 12, 2019	12.92	13.00	12.91	12.99
3545	NYSE	HTGC	Thu, Jul 11, 2019	13.00	13.02	12.90	12.93
3544	NYSE	HTGC	Wed, Jul 10, 2019	12.93	13.00	12.83	12.98
3543	NYSE	HTGC	Tue, Jul 9, 2019	12.88	12.95	12.86	12.91
3542	NYSE	HTGC	Mon, Jul 8, 2019	12.96	12.99	12.83	12.90
3541	NYSE	HTGC	Fri, Jul 5, 2019	12.89	13.00	12.87	13.00
3540	NYSE	HTGC	Wed, Jul 3, 2019	12.85	12.89	12.81	12.87
3539	NYSE	HTGC	Tue, Jul 2, 2019	12.85	12.86	12.80	12.80
3538	NYSE	HTGC	Mon, Jul 1, 2019	12.87	12.90	12.80	12.83
3537	NYSE	HTGC	Fri, Jun 28, 2019	12.73	12.85	12.69	12.82
3536	NYSE	HTGC	Thu, Jun 27, 2019	12.70	12.77	12.67	12.71
3535	NYSE	HTGC	Wed, Jun 26, 2019	12.75	12.77	12.67	12.70
3534	NYSE	HTGC	Tue, Jun 25, 2019	12.72	12.75	12.67	12.71
3533	NYSE	HTGC	Mon, Jun 24, 2019	12.80	12.83	12.71	12.72
3532	NYSE	HTGC	Fri, Jun 21, 2019	12.69	12.82	12.65	12.77
3531	NYSE	HTGC	Thu, Jun 20, 2019	12.85	12.91	12.65	12.72
3530	NYSE	HTGC	Wed, Jun 19, 2019	12.85	12.90	12.81	12.83
3529	NYSE	HTGC	Tue, Jun 18, 2019	12.86	12.86	12.76	12.81
3528	NYSE	HTGC	Mon, Jun 17, 2019	12.86	12.88	12.69	12.77
3527	NYSE	HTGC	Fri, Jun 14, 2019	12.84	12.90	12.79	12.86
3526	NYSE	HTGC	Thu, Jun 13, 2019	12.62	12.90	12.61	12.83
3525	NYSE	HTGC	Wed, Jun 12, 2019	12.90	12.97	12.84	12.90
3524	NYSE	HTGC	Tue, Jun 11, 2019	12.98	13.00	12.89	12.91
3523	NYSE	HTGC	Mon, Jun 10, 2019	12.89	12.99	12.89	12.93
3522	NYSE	HTGC	Fri, Jun 7, 2019	12.95	12.98	12.80	12.89
3521	NYSE	HTGC	Thu, Jun 6, 2019	12.94	13.01	12.84	12.89
3520	NYSE	HTGC	Wed, Jun 5, 2019	13.03	13.07	12.96	12.97
3519	NYSE	HTGC	Tue, Jun 4, 2019	12.87	13.03	12.85	13.01
3518	NYSE	HTGC	Mon, Jun 3, 2019	12.76	12.88	12.67	12.87
3517	NYSE	HTGC	Fri, May 31, 2019	12.90	12.92	12.69	12.76
3516	NYSE	HTGC	Thu, May 30, 2019	13.14	13.14	12.97	13.03
3515	NYSE	HTGC	Wed, May 29, 2019	13.17	13.18	13.00	13.05
3514	NYSE	HTGC	Tue, May 28, 2019	13.22	13.27	13.18	13.21
3513	NYSE	HTGC	Fri, May 24, 2019	13.32	13.37	13.21	13.24
3512	NYSE	HTGC	Thu, May 23, 2019	13.32	13.33	13.21	13.23
3511	NYSE	HTGC	Wed, May 22, 2019	13.34	13.37	13.30	13.33
3510	NYSE	HTGC	Tue, May 21, 2019	13.44	13.49	13.35	13.38
3509	NYSE	HTGC	Mon, May 20, 2019	13.40	13.47	13.34	13.37
3508	NYSE	HTGC	Fri, May 17, 2019	13.30	13.44	13.26	13.34
3507	NYSE	HTGC	Thu, May 16, 2019	13.25	13.43	13.25	13.37
3506	NYSE	HTGC	Wed, May 15, 2019	13.13	13.26	13.13	13.25
3505	NYSE	HTGC	Tue, May 14, 2019	13.18	13.32	13.13	13.28
3504	NYSE	HTGC	Mon, May 13, 2019	13.35	13.36	13.08	13.13
3503	NYSE	HTGC	Fri, May 10, 2019	13.40	13.57	13.36	13.41
3502	NYSE	HTGC	Thu, May 9, 2019	13.68	13.74	13.60	13.41
3501	NYSE	HTGC	Wed, May 8, 2019	13.65	13.84	13.57	13.74
3500	NYSE	HTGC	Tue, May 7, 2019	13.75	13.85	13.56	13.63
3499	NYSE	HTGC	Mon, May 6, 2019	13.50	13.77	13.30	13.75
3498	NYSE	HTGC	Fri, May 3, 2019	13.40	13.71	13.26	13.70
3497	NYSE	HTGC	Thu, May 2, 2019	12.96	13.01	12.89	12.92
3496	NYSE	HTGC	Wed, May 1, 2019	12.99	13.05	12.88	12.93
3495	NYSE	HTGC	Tue, Apr 30, 2019	13.06	13.08	12.93	12.99
3494	NYSE	HTGC	Mon, Apr 29, 2019	12.98	13.10	12.96	13.08
3493	NYSE	HTGC	Fri, Apr 26, 2019	12.85	12.98	12.82	12.95
3492	NYSE	HTGC	Thu, Apr 25, 2019	12.83	12.90	12.75	12.81
3491	NYSE	HTGC	Wed, Apr 24, 2019	12.88	12.95	12.80	12.83
3490	NYSE	HTGC	Tue, Apr 23, 2019	12.67	12.83	12.67	12.83
3489	NYSE	HTGC	Mon, Apr 22, 2019	12.63	12.70	12.60	12.70
3488	NYSE	HTGC	Thu, Apr 18, 2019	12.69	12.74	12.58	12.63
3487	NYSE	HTGC	Wed, Apr 17, 2019	12.70	12.71	12.61	12.65
3486	NYSE	HTGC	Tue, Apr 16, 2019	12.70	12.71	12.66	12.69
3485	NYSE	HTGC	Mon, Apr 15, 2019	12.70	12.70	12.61	12.66
3484	NYSE	HTGC	Fri, Apr 12, 2019	12.64	12.71	12.62	12.70
3483	NYSE	HTGC	Thu, Apr 11, 2019	12.74	12.75	12.54	12.57
3482	NYSE	HTGC	Wed, Apr 10, 2019	12.68	12.71	12.64	12.70
3481	NYSE	HTGC	Tue, Apr 9, 2019	12.65	12.69	12.63	12.64
3480	NYSE	HTGC	Mon, Apr 8, 2019	12.67	12.71	12.64	12.69
3479	NYSE	HTGC	Fri, Apr 5, 2019	12.75	12.75	12.64	12.68
3478	NYSE	HTGC	Thu, Apr 4, 2019	12.74	12.74	12.63	12.71
3477	NYSE	HTGC	Wed, Apr 3, 2019	12.80	12.84	12.72	12.72
3476	NYSE	HTGC	Tue, Apr 2, 2019	12.74	12.81	12.72	12.76
3475	NYSE	HTGC	Mon, Apr 1, 2019	12.68	12.79	12.62	12.73
3474	NYSE	HTGC	Fri, Mar 29, 2019	12.57	12.74	12.57	12.66
3473	NYSE	HTGC	Thu, Mar 28, 2019	12.47	12.57	12.46	12.56
3472	NYSE	HTGC	Wed, Mar 27, 2019	12.51	12.53	12.39	12.44
3471	NYSE	HTGC	Tue, Mar 26, 2019	12.44	12.53	12.43	12.45
3470	NYSE	HTGC	Mon, Mar 25, 2019	12.30	12.45	12.28	12.37
3469	NYSE	HTGC	Fri, Mar 22, 2019	12.46	12.50	12.24	12.30
3468	NYSE	HTGC	Thu, Mar 21, 2019	12.39	12.55	12.39	12.46
3467	NYSE	HTGC	Wed, Mar 20, 2019	12.45	12.54	12.39	12.40
3466	NYSE	HTGC	Tue, Mar 19, 2019	12.65	12.68	12.41	12.45
3465	NYSE	HTGC	Mon, Mar 18, 2019	12.40	12.64	12.32	12.58
3464	NYSE	HTGC	Fri, Mar 15, 2019	12.34	12.43	12.18	12.30
3463	NYSE	HTGC	Thu, Mar 14, 2019	12.32	12.64	12.21	12.39
3462	NYSE	HTGC	Wed, Mar 13, 2019	12.27	12.44	11.94	12.26
3461	NYSE	HTGC	Tue, Mar 12, 2019	13.37	13.44	11.95	12.15
3460	NYSE	HTGC	Mon, Mar 11, 2019	13.40	13.40	13.21	13.34
3459	NYSE	HTGC	Fri, Mar 8, 2019	13.20	13.27	13.17	13.23
3458	NYSE	HTGC	Thu, Mar 7, 2019	13.27	13.29	13.21	13.24
3457	NYSE	HTGC	Wed, Mar 6, 2019	13.30	13.36	13.23	13.25
3456	NYSE	HTGC	Tue, Mar 5, 2019	13.43	13.49	13.21	13.31
3455	NYSE	HTGC	Mon, Mar 4, 2019	13.44	13.52	13.30	13.47
3454	NYSE	HTGC	Fri, Mar 1, 2019	13.79	13.80	13.38	13.40
3453	NYSE	HTGC	Thu, Feb 28, 2019	13.99	14.04	13.86	13.69
3452	NYSE	HTGC	Wed, Feb 27, 2019	14.02	14.04	13.92	13.99
3451	NYSE	HTGC	Tue, Feb 26, 2019	14.04	14.04	13.85	14.01
3450	NYSE	HTGC	Mon, Feb 25, 2019	13.96	14.17	13.81	14.04
3449	NYSE	HTGC	Fri, Feb 22, 2019	13.33	13.99	13.20	13.91
3448	NYSE	HTGC	Thu, Feb 21, 2019	13.18	13.23	13.16	13.18
3447	NYSE	HTGC	Wed, Feb 20, 2019	13.07	13.15	13.07	13.13
3446	NYSE	HTGC	Tue, Feb 19, 2019	12.95	13.05	12.93	13.04
3445	NYSE	HTGC	Fri, Feb 15, 2019	12.92	12.98	12.90	12.94
3444	NYSE	HTGC	Thu, Feb 14, 2019	12.95	13.00	12.86	12.89
3443	NYSE	HTGC	Wed, Feb 13, 2019	12.97	13.04	12.91	12.97
3442	NYSE	HTGC	Tue, Feb 12, 2019	12.95	13.02	12.91	12.97
3441	NYSE	HTGC	Mon, Feb 11, 2019	13.07	13.16	12.90	12.94
3440	NYSE	HTGC	Fri, Feb 8, 2019	12.93	13.08	12.93	13.05
3439	NYSE	HTGC	Thu, Feb 7, 2019	13.05	13.09	12.84	12.97
3438	NYSE	HTGC	Wed, Feb 6, 2019	13.25	13.27	13.05	13.08
3437	NYSE	HTGC	Tue, Feb 5, 2019	13.15	13.22	13.11	13.22
3436	NYSE	HTGC	Mon, Feb 4, 2019	13.00	13.20	12.98	13.11
3435	NYSE	HTGC	Fri, Feb 1, 2019	13.14	13.19	12.94	12.99
3434	NYSE	HTGC	Thu, Jan 31, 2019	12.94	13.14	12.93	13.14
3433	NYSE	HTGC	Wed, Jan 30, 2019	12.79	12.99	12.77	12.97
3432	NYSE	HTGC	Tue, Jan 29, 2019	12.76	12.86	12.73	12.76
3431	NYSE	HTGC	Mon, Jan 28, 2019	12.67	12.79	12.64	12.76
3430	NYSE	HTGC	Fri, Jan 25, 2019	12.68	12.71	12.56	12.68
3429	NYSE	HTGC	Thu, Jan 24, 2019	12.49	12.68	12.48	12.66
3428	NYSE	HTGC	Wed, Jan 23, 2019	12.45	12.50	12.40	12.48
3427	NYSE	HTGC	Tue, Jan 22, 2019	12.45	12.49	12.37	12.41
3426	NYSE	HTGC	Fri, Jan 18, 2019	12.37	12.44	12.32	12.42
3425	NYSE	HTGC	Thu, Jan 17, 2019	12.16	12.34	12.11	12.31
3424	NYSE	HTGC	Wed, Jan 16, 2019	12.01	12.29	12.01	12.23
3423	NYSE	HTGC	Tue, Jan 15, 2019	12.00	12.06	11.93	12.01
3422	NYSE	HTGC	Mon, Jan 14, 2019	12.18	12.28	11.98	12.01
3421	NYSE	HTGC	Fri, Jan 11, 2019	12.09	12.20	12.05	12.18
3420	NYSE	HTGC	Thu, Jan 10, 2019	12.02	12.27	12.01	12.14
3419	NYSE	HTGC	Wed, Jan 9, 2019	12.15	12.21	12.01	12.03
3418	NYSE	HTGC	Tue, Jan 8, 2019	12.06	12.17	12.03	12.14
3417	NYSE	HTGC	Mon, Jan 7, 2019	11.69	12.03	11.66	12.02
3416	NYSE	HTGC	Fri, Jan 4, 2019	11.43	11.70	11.43	11.68
3415	NYSE	HTGC	Thu, Jan 3, 2019	11.21	11.47	11.21	11.36
3414	NYSE	HTGC	Wed, Jan 2, 2019	11.01	11.34	10.95	11.23
3413	NYSE	HTGC	Mon, Dec 31, 2018	11.27	11.31	10.85	11.05
3412	NYSE	HTGC	Fri, Dec 28, 2018	11.25	11.37	11.23	11.27
3411	NYSE	HTGC	Thu, Dec 27, 2018	11.05	11.24	10.95	11.23
3410	NYSE	HTGC	Wed, Dec 26, 2018	10.97	11.17	10.91	11.17
3409	NYSE	HTGC	Mon, Dec 24, 2018	10.79	11.06	10.70	10.97
3408	NYSE	HTGC	Fri, Dec 21, 2018	10.60	10.86	10.57	10.79
3407	NYSE	HTGC	Thu, Dec 20, 2018	11.08	11.14	10.61	10.63
3406	NYSE	HTGC	Wed, Dec 19, 2018	10.98	11.32	10.98	11.10
3405	NYSE	HTGC	Tue, Dec 18, 2018	11.10	11.30	10.88	10.97
3404	NYSE	HTGC	Mon, Dec 17, 2018	11.33	11.38	10.78	10.83
3403	NYSE	HTGC	Fri, Dec 14, 2018	11.44	11.45	11.34	11.36
3402	NYSE	HTGC	Thu, Dec 13, 2018	11.62	11.66	11.46	11.49
3401	NYSE	HTGC	Wed, Dec 12, 2018	11.74	11.76	11.63	11.64
3400	NYSE	HTGC	Tue, Dec 11, 2018	11.78	11.81	11.61	11.66
3399	NYSE	HTGC	Mon, Dec 10, 2018	11.81	11.84	11.57	11.68
3398	NYSE	HTGC	Fri, Dec 7, 2018	11.80	11.90	11.77	11.80
3397	NYSE	HTGC	Thu, Dec 6, 2018	11.82	11.91	11.62	11.80
3396	NYSE	HTGC	Tue, Dec 4, 2018	12.20	12.24	11.98	11.98
3395	NYSE	HTGC	Mon, Dec 3, 2018	12.22	12.27	12.11	12.21
3394	NYSE	HTGC	Fri, Nov 30, 2018	12.24	12.29	12.15	12.16
3393	NYSE	HTGC	Thu, Nov 29, 2018	12.23	12.33	12.23	12.27
3392	NYSE	HTGC	Wed, Nov 28, 2018	12.08	12.29	12.04	12.27
3391	NYSE	HTGC	Tue, Nov 27, 2018	12.13	12.19	12.05	12.09
3390	NYSE	HTGC	Mon, Nov 26, 2018	12.26	12.34	12.12	12.14
3389	NYSE	HTGC	Fri, Nov 23, 2018	12.13	12.27	12.09	12.25
3388	NYSE	HTGC	Wed, Nov 21, 2018	12.13	12.23	12.10	12.16
3387	NYSE	HTGC	Tue, Nov 20, 2018	12.17	12.23	12.07	12.12
3386	NYSE	HTGC	Mon, Nov 19, 2018	12.25	12.34	12.21	12.23
3385	NYSE	HTGC	Fri, Nov 16, 2018	12.28	12.39	12.25	12.26
3384	NYSE	HTGC	Thu, Nov 15, 2018	12.33	12.48	12.27	12.31
3383	NYSE	HTGC	Wed, Nov 14, 2018	12.38	12.48	12.35	12.38
3382	NYSE	HTGC	Tue, Nov 13, 2018	12.32	12.37	12.20	12.26
3381	NYSE	HTGC	Mon, Nov 12, 2018	12.41	12.45	12.27	12.28
3380	NYSE	HTGC	Fri, Nov 9, 2018	12.31	12.41	12.31	12.41
3379	NYSE	HTGC	Thu, Nov 8, 2018	12.38	12.61	12.31	12.34
3378	NYSE	HTGC	Wed, Nov 7, 2018	12.70	12.78	12.61	12.34
3377	NYSE	HTGC	Tue, Nov 6, 2018	12.70	12.80	12.63	12.65
3376	NYSE	HTGC	Mon, Nov 5, 2018	12.50	12.72	12.47	12.63
3375	NYSE	HTGC	Fri, Nov 2, 2018	12.74	12.83	12.45	12.46
3374	NYSE	HTGC	Thu, Nov 1, 2018	12.48	12.56	12.46	12.55
3373	NYSE	HTGC	Wed, Oct 31, 2018	12.43	12.66	12.41	12.53
3372	NYSE	HTGC	Tue, Oct 30, 2018	12.41	12.49	12.27	12.37
3371	NYSE	HTGC	Mon, Oct 29, 2018	12.53	12.58	12.28	12.34
3370	NYSE	HTGC	Fri, Oct 26, 2018	12.49	12.53	12.38	12.42
3369	NYSE	HTGC	Thu, Oct 25, 2018	12.46	12.63	12.46	12.50
3368	NYSE	HTGC	Wed, Oct 24, 2018	12.65	12.70	12.40	12.40
3367	NYSE	HTGC	Tue, Oct 23, 2018	12.65	12.69	12.52	12.64
3366	NYSE	HTGC	Mon, Oct 22, 2018	12.85	12.89	12.71	12.71
3365	NYSE	HTGC	Fri, Oct 19, 2018	12.70	12.81	12.67	12.80
3364	NYSE	HTGC	Thu, Oct 18, 2018	12.76	12.80	12.68	12.73
3363	NYSE	HTGC	Wed, Oct 17, 2018	12.76	12.77	12.71	12.72
3362	NYSE	HTGC	Tue, Oct 16, 2018	12.83	12.94	12.77	12.79
3361	NYSE	HTGC	Mon, Oct 15, 2018	12.71	12.81	12.69	12.79
3360	NYSE	HTGC	Fri, Oct 12, 2018	12.76	12.78	12.63	12.67
3359	NYSE	HTGC	Thu, Oct 11, 2018	12.78	12.83	12.64	12.64
3358	NYSE	HTGC	Wed, Oct 10, 2018	13.00	13.03	12.78	12.80
3357	NYSE	HTGC	Tue, Oct 9, 2018	12.90	12.99	12.90	12.99
3356	NYSE	HTGC	Mon, Oct 8, 2018	13.10	13.12	12.91	12.93
3355	NYSE	HTGC	Fri, Oct 5, 2018	13.14	13.16	13.08	13.14
3354	NYSE	HTGC	Thu, Oct 4, 2018	13.28	13.29	13.03	13.12
3353	NYSE	HTGC	Wed, Oct 3, 2018	13.27	13.29	13.22	13.28
3352	NYSE	HTGC	Tue, Oct 2, 2018	13.19	13.30	13.19	13.25
3351	NYSE	HTGC	Mon, Oct 1, 2018	13.19	13.26	13.16	13.22
3350	NYSE	HTGC	Fri, Sep 28, 2018	13.18	13.23	13.16	13.16
3349	NYSE	HTGC	Thu, Sep 27, 2018	13.25	13.26	13.18	13.19
3348	NYSE	HTGC	Wed, Sep 26, 2018	13.27	13.28	13.21	13.22
3347	NYSE	HTGC	Tue, Sep 25, 2018	13.27	13.31	13.23	13.25
3346	NYSE	HTGC	Mon, Sep 24, 2018	13.31	13.32	13.26	13.28
3345	NYSE	HTGC	Fri, Sep 21, 2018	13.25	13.30	13.21	13.29
3344	NYSE	HTGC	Thu, Sep 20, 2018	13.29	13.29	13.18	13.24
3343	NYSE	HTGC	Wed, Sep 19, 2018	13.28	13.29	13.16	13.17
3342	NYSE	HTGC	Tue, Sep 18, 2018	13.18	13.24	13.07	13.23
3341	NYSE	HTGC	Mon, Sep 17, 2018	13.17	13.17	13.08	13.15
3340	NYSE	HTGC	Fri, Sep 14, 2018	13.25	13.25	13.15	13.16
3339	NYSE	HTGC	Thu, Sep 13, 2018	13.20	13.30	13.18	13.26
3338	NYSE	HTGC	Wed, Sep 12, 2018	13.11	13.20	13.01	13.19
3337	NYSE	HTGC	Tue, Sep 11, 2018	13.12	13.15	13.10	13.13
3336	NYSE	HTGC	Mon, Sep 10, 2018	13.25	13.30	13.13	13.15
3335	NYSE	HTGC	Fri, Sep 7, 2018	13.40	13.41	13.22	13.25
3334	NYSE	HTGC	Thu, Sep 6, 2018	13.47	13.51	13.32	13.39
3333	NYSE	HTGC	Wed, Sep 5, 2018	13.51	13.53	13.44	13.47
3332	NYSE	HTGC	Tue, Sep 4, 2018	13.52	13.56	13.45	13.50
3331	NYSE	HTGC	Fri, Aug 31, 2018	13.52	13.56	13.48	13.52
3330	NYSE	HTGC	Thu, Aug 30, 2018	13.49	13.57	13.46	13.54
3329	NYSE	HTGC	Wed, Aug 29, 2018	13.45	13.52	13.40	13.49
3328	NYSE	HTGC	Tue, Aug 28, 2018	13.44	13.47	13.38	13.41
3327	NYSE	HTGC	Mon, Aug 27, 2018	13.50	13.55	13.40	13.43
3326	NYSE	HTGC	Fri, Aug 24, 2018	13.60	13.61	13.46	13.49
3325	NYSE	HTGC	Thu, Aug 23, 2018	13.65	13.66	13.54	13.60
3324	NYSE	HTGC	Wed, Aug 22, 2018	13.64	13.68	13.60	13.64
3323	NYSE	HTGC	Tue, Aug 21, 2018	13.63	13.70	13.58	13.63
3322	NYSE	HTGC	Mon, Aug 20, 2018	13.59	13.68	13.57	13.60
3321	NYSE	HTGC	Fri, Aug 17, 2018	13.58	13.62	13.55	13.60
3320	NYSE	HTGC	Thu, Aug 16, 2018	13.62	13.64	13.58	13.60
3319	NYSE	HTGC	Wed, Aug 15, 2018	13.44	13.51	13.40	13.51
3318	NYSE	HTGC	Tue, Aug 14, 2018	13.45	13.48	13.40	13.44
3317	NYSE	HTGC	Mon, Aug 13, 2018	13.49	13.53	13.42	13.42
3316	NYSE	HTGC	Fri, Aug 10, 2018	13.30	13.49	13.25	13.44
3315	NYSE	HTGC	Thu, Aug 9, 2018	13.62	13.66	13.56	13.31
3314	NYSE	HTGC	Wed, Aug 8, 2018	13.65	13.67	13.59	13.63
3313	NYSE	HTGC	Tue, Aug 7, 2018	13.60	13.66	13.58	13.62
3312	NYSE	HTGC	Mon, Aug 6, 2018	13.67	13.68	13.56	13.57
3311	NYSE	HTGC	Fri, Aug 3, 2018	13.64	13.70	13.41	13.56
3310	NYSE	HTGC	Thu, Aug 2, 2018	13.47	13.55	13.41	13.52
3309	NYSE	HTGC	Wed, Aug 1, 2018	13.52	13.58	13.40	13.47
3308	NYSE	HTGC	Tue, Jul 31, 2018	13.54	13.58	13.42	13.51
3307	NYSE	HTGC	Mon, Jul 30, 2018	13.52	13.55	13.43	13.54
3306	NYSE	HTGC	Fri, Jul 27, 2018	13.49	13.53	13.41	13.46
3305	NYSE	HTGC	Thu, Jul 26, 2018	13.60	13.62	13.47	13.53
3304	NYSE	HTGC	Wed, Jul 25, 2018	13.54	13.58	13.48	13.58
3303	NYSE	HTGC	Tue, Jul 24, 2018	13.44	13.52	13.41	13.49
3302	NYSE	HTGC	Mon, Jul 23, 2018	13.56	13.58	13.36	13.40
3301	NYSE	HTGC	Fri, Jul 20, 2018	13.46	13.53	13.41	13.50
3300	NYSE	HTGC	Thu, Jul 19, 2018	13.50	13.56	13.40	13.47
3299	NYSE	HTGC	Wed, Jul 18, 2018	13.20	13.47	13.20	13.45
3298	NYSE	HTGC	Tue, Jul 17, 2018	13.09	13.21	13.09	13.18
3297	NYSE	HTGC	Mon, Jul 16, 2018	13.10	13.13	13.07	13.10
3296	NYSE	HTGC	Fri, Jul 13, 2018	13.00	13.10	13.00	13.07
3295	NYSE	HTGC	Thu, Jul 12, 2018	13.00	13.04	12.93	13.01
3294	NYSE	HTGC	Wed, Jul 11, 2018	12.91	13.00	12.91	12.98
3293	NYSE	HTGC	Tue, Jul 10, 2018	12.94	12.98	12.91	12.92
3292	NYSE	HTGC	Mon, Jul 9, 2018	12.90	12.97	12.88	12.91
3291	NYSE	HTGC	Fri, Jul 6, 2018	12.82	12.92	12.81	12.88
3290	NYSE	HTGC	Thu, Jul 5, 2018	12.91	12.91	12.80	12.86
3289	NYSE	HTGC	Tue, Jul 3, 2018	12.73	12.89	12.71	12.89
3288	NYSE	HTGC	Mon, Jul 2, 2018	12.64	12.71	12.56	12.71
3287	NYSE	HTGC	Fri, Jun 29, 2018	12.65	12.71	12.62	12.65
3286	NYSE	HTGC	Thu, Jun 28, 2018	12.81	12.81	12.56	12.62
3285	NYSE	HTGC	Wed, Jun 27, 2018	12.97	13.03	12.74	12.76
3284	NYSE	HTGC	Tue, Jun 26, 2018	12.83	12.98	12.80	12.97
3283	NYSE	HTGC	Mon, Jun 25, 2018	12.76	12.78	12.67	12.76
3282	NYSE	HTGC	Fri, Jun 22, 2018	12.66	12.79	12.66	12.74
3281	NYSE	HTGC	Thu, Jun 21, 2018	12.58	12.74	12.55	12.65
3280	NYSE	HTGC	Wed, Jun 20, 2018	12.51	12.64	12.51	12.60
3279	NYSE	HTGC	Tue, Jun 19, 2018	12.43	12.53	12.38	12.46
3278	NYSE	HTGC	Mon, Jun 18, 2018	12.52	12.53	12.33	12.42
3277	NYSE	HTGC	Fri, Jun 15, 2018	12.41	12.53	12.40	12.52
3276	NYSE	HTGC	Thu, Jun 14, 2018	12.44	12.54	12.43	12.48
3275	NYSE	HTGC	Wed, Jun 13, 2018	12.16	12.47	12.15	12.44
3274	NYSE	HTGC	Tue, Jun 12, 2018	12.09	12.22	12.07	12.16
3273	NYSE	HTGC	Mon, Jun 11, 2018	12.34	12.43	12.31	12.40
3272	NYSE	HTGC	Fri, Jun 8, 2018	12.33	12.41	12.26	12.34
3271	NYSE	HTGC	Thu, Jun 7, 2018	12.35	12.39	12.29	12.34
3270	NYSE	HTGC	Wed, Jun 6, 2018	12.30	12.40	12.25	12.39
3269	NYSE	HTGC	Tue, Jun 5, 2018	12.33	12.37	12.24	12.31
3268	NYSE	HTGC	Mon, Jun 4, 2018	12.42	12.50	12.25	12.36
3267	NYSE	HTGC	Fri, Jun 1, 2018	12.42	12.48	12.36	12.40
3266	NYSE	HTGC	Thu, May 31, 2018	12.47	12.49	12.36	12.39
3265	NYSE	HTGC	Wed, May 30, 2018	12.44	12.48	12.42	12.44
3264	NYSE	HTGC	Tue, May 29, 2018	12.46	12.46	12.34	12.40
3263	NYSE	HTGC	Fri, May 25, 2018	12.35	12.45	12.35	12.42
3262	NYSE	HTGC	Thu, May 24, 2018	12.44	12.44	12.33	12.38
3261	NYSE	HTGC	Wed, May 23, 2018	12.46	12.49	12.36	12.42
3260	NYSE	HTGC	Tue, May 22, 2018	12.52	12.59	12.44	12.49
3259	NYSE	HTGC	Mon, May 21, 2018	12.48	12.57	12.35	12.51
3258	NYSE	HTGC	Fri, May 18, 2018	12.50	12.51	12.37	12.48
3257	NYSE	HTGC	Thu, May 17, 2018	12.44	12.55	12.41	12.47
3256	NYSE	HTGC	Wed, May 16, 2018	12.31	12.46	12.31	12.42
3255	NYSE	HTGC	Tue, May 15, 2018	12.39	12.39	12.29	12.33
3254	NYSE	HTGC	Mon, May 14, 2018	12.46	12.48	12.37	12.40
3253	NYSE	HTGC	Fri, May 11, 2018	12.39	12.54	12.28	12.49
3252	NYSE	HTGC	Thu, May 10, 2018	12.68	12.69	12.60	12.33
3251	NYSE	HTGC	Wed, May 9, 2018	12.62	12.71	12.62	12.63
3250	NYSE	HTGC	Tue, May 8, 2018	12.67	12.72	12.59	12.61
3249	NYSE	HTGC	Mon, May 7, 2018	12.38	12.63	12.38	12.63
3248	NYSE	HTGC	Fri, May 4, 2018	12.36	12.48	12.13	12.31
3247	NYSE	HTGC	Thu, May 3, 2018	12.34	12.43	12.28	12.40
3246	NYSE	HTGC	Wed, May 2, 2018	12.35	12.41	12.28	12.31
3245	NYSE	HTGC	Tue, May 1, 2018	12.38	12.42	12.29	12.37
3244	NYSE	HTGC	Mon, Apr 30, 2018	12.32	12.45	12.28	12.40
3243	NYSE	HTGC	Fri, Apr 27, 2018	12.13	12.28	12.08	12.26
3242	NYSE	HTGC	Thu, Apr 26, 2018	12.05	12.10	12.01	12.08
3241	NYSE	HTGC	Wed, Apr 25, 2018	12.09	12.15	12.03	12.04
3240	NYSE	HTGC	Tue, Apr 24, 2018	12.15	12.18	12.05	12.10
3239	NYSE	HTGC	Mon, Apr 23, 2018	12.20	12.27	12.06	12.09
3238	NYSE	HTGC	Fri, Apr 20, 2018	12.17	12.22	12.11	12.19
3237	NYSE	HTGC	Thu, Apr 19, 2018	12.22	12.26	12.14	12.19
3236	NYSE	HTGC	Wed, Apr 18, 2018	12.14	12.29	12.14	12.19
3235	NYSE	HTGC	Tue, Apr 17, 2018	12.13	12.20	12.09	12.15
3234	NYSE	HTGC	Mon, Apr 16, 2018	12.10	12.10	12.02	12.09
3233	NYSE	HTGC	Fri, Apr 13, 2018	12.17	12.17	11.98	12.06
3232	NYSE	HTGC	Thu, Apr 12, 2018	12.19	12.21	12.10	12.14
3231	NYSE	HTGC	Wed, Apr 11, 2018	12.07	12.25	12.07	12.15
3230	NYSE	HTGC	Tue, Apr 10, 2018	12.15	12.18	12.06	12.09
3229	NYSE	HTGC	Mon, Apr 9, 2018	12.15	12.30	12.06	12.08
3228	NYSE	HTGC	Fri, Apr 6, 2018	12.10	12.26	12.09	12.11
3227	NYSE	HTGC	Thu, Apr 5, 2018	12.09	12.28	12.04	12.21
3226	NYSE	HTGC	Wed, Apr 4, 2018	11.99	12.14	11.97	12.05
3225	NYSE	HTGC	Tue, Apr 3, 2018	12.05	12.06	11.96	12.03
3224	NYSE	HTGC	Mon, Apr 2, 2018	12.15	12.15	11.95	11.99
3223	NYSE	HTGC	Thu, Mar 29, 2018	12.05	12.20	12.02	12.10
3222	NYSE	HTGC	Wed, Mar 28, 2018	12.03	12.13	11.96	12.02
3221	NYSE	HTGC	Tue, Mar 27, 2018	12.05	12.13	11.94	11.98
3220	NYSE	HTGC	Mon, Mar 26, 2018	12.21	12.24	12.00	12.03
3219	NYSE	HTGC	Fri, Mar 23, 2018	12.30	12.33	12.08	12.08
3218	NYSE	HTGC	Thu, Mar 22, 2018	12.13	12.47	12.12	12.29
3217	NYSE	HTGC	Wed, Mar 21, 2018	12.04	12.17	12.03	12.14
3216	NYSE	HTGC	Tue, Mar 20, 2018	12.02	12.16	11.96	12.07
3215	NYSE	HTGC	Mon, Mar 19, 2018	12.03	12.08	11.92	12.01
3214	NYSE	HTGC	Fri, Mar 16, 2018	11.93	12.09	11.85	12.03
3213	NYSE	HTGC	Thu, Mar 15, 2018	12.12	12.13	11.82	11.90
3212	NYSE	HTGC	Wed, Mar 14, 2018	12.30	12.32	12.08	12.10
3211	NYSE	HTGC	Tue, Mar 13, 2018	12.29	12.33	12.13	12.29
3210	NYSE	HTGC	Mon, Mar 12, 2018	12.25	12.37	12.15	12.25
3209	NYSE	HTGC	Fri, Mar 9, 2018	12.26	12.31	12.19	12.25
3208	NYSE	HTGC	Thu, Mar 8, 2018	12.11	12.23	12.10	12.20
3207	NYSE	HTGC	Wed, Mar 7, 2018	12.08	12.14	12.00	12.04
3206	NYSE	HTGC	Tue, Mar 6, 2018	12.28	12.33	12.13	12.18
3205	NYSE	HTGC	Mon, Mar 5, 2018	11.94	12.40	11.93	12.27
3204	NYSE	HTGC	Fri, Mar 2, 2018	11.65	12.05	11.55	11.92
3203	NYSE	HTGC	Thu, Mar 1, 2018	12.09	12.12	11.66	11.58
3202	NYSE	HTGC	Wed, Feb 28, 2018	12.19	12.26	12.05	12.05
3201	NYSE	HTGC	Tue, Feb 27, 2018	12.27	12.33	12.16	12.17
3200	NYSE	HTGC	Mon, Feb 26, 2018	12.30	12.41	12.19	12.27
3199	NYSE	HTGC	Fri, Feb 23, 2018	12.42	12.42	12.13	12.32
3198	NYSE	HTGC	Thu, Feb 22, 2018	12.45	12.47	12.31	12.41
3197	NYSE	HTGC	Wed, Feb 21, 2018	12.45	12.58	12.43	12.43
3196	NYSE	HTGC	Tue, Feb 20, 2018	12.59	12.62	12.35	12.40
3195	NYSE	HTGC	Fri, Feb 16, 2018	12.44	12.66	12.44	12.61
3194	NYSE	HTGC	Thu, Feb 15, 2018	12.59	12.59	12.33	12.44
3193	NYSE	HTGC	Wed, Feb 14, 2018	12.54	12.66	12.38	12.56
3192	NYSE	HTGC	Tue, Feb 13, 2018	12.17	12.60	12.16	12.57
3191	NYSE	HTGC	Mon, Feb 12, 2018	12.40	12.49	12.34	12.41
3190	NYSE	HTGC	Fri, Feb 9, 2018	12.66	12.69	12.24	12.34
3189	NYSE	HTGC	Thu, Feb 8, 2018	12.80	12.86	12.55	12.56
3188	NYSE	HTGC	Wed, Feb 7, 2018	13.00	13.00	12.53	12.77
3187	NYSE	HTGC	Tue, Feb 6, 2018	12.05	12.68	12.05	12.55
3186	NYSE	HTGC	Mon, Feb 5, 2018	12.55	12.60	11.87	12.12
3185	NYSE	HTGC	Fri, Feb 2, 2018	12.82	12.90	12.63	12.68
3184	NYSE	HTGC	Thu, Feb 1, 2018	12.69	12.97	12.68	12.97
3183	NYSE	HTGC	Wed, Jan 31, 2018	12.95	12.96	12.65	12.68
3182	NYSE	HTGC	Tue, Jan 30, 2018	13.01	13.03	12.85	12.87
3181	NYSE	HTGC	Mon, Jan 29, 2018	13.10	13.10	13.00	13.03
3180	NYSE	HTGC	Fri, Jan 26, 2018	13.10	13.17	13.02	13.10
3179	NYSE	HTGC	Thu, Jan 25, 2018	13.20	13.23	13.08	13.09
3178	NYSE	HTGC	Wed, Jan 24, 2018	13.24	13.26	13.14	13.17
3177	NYSE	HTGC	Tue, Jan 23, 2018	13.19	13.27	13.14	13.20
3176	NYSE	HTGC	Mon, Jan 22, 2018	13.11	13.20	13.08	13.17
3175	NYSE	HTGC	Fri, Jan 19, 2018	13.10	13.15	13.02	13.10
3174	NYSE	HTGC	Thu, Jan 18, 2018	13.10	13.17	13.06	13.10
3173	NYSE	HTGC	Wed, Jan 17, 2018	13.05	13.12	13.03	13.06
3172	NYSE	HTGC	Tue, Jan 16, 2018	13.00	13.12	12.92	13.07
3171	NYSE	HTGC	Fri, Jan 12, 2018	13.05	13.08	12.96	13.00
3170	NYSE	HTGC	Thu, Jan 11, 2018	12.93	13.05	12.86	13.03
3169	NYSE	HTGC	Wed, Jan 10, 2018	13.08	13.08	12.91	12.93
3168	NYSE	HTGC	Tue, Jan 9, 2018	13.10	13.13	12.97	13.04
3167	NYSE	HTGC	Mon, Jan 8, 2018	13.00	13.13	12.90	13.07
3166	NYSE	HTGC	Fri, Jan 5, 2018	13.00	13.06	12.92	12.99
3165	NYSE	HTGC	Thu, Jan 4, 2018	13.13	13.19	12.97	12.97
3164	NYSE	HTGC	Wed, Jan 3, 2018	13.36	13.36	13.08	13.09
3163	NYSE	HTGC	Tue, Jan 2, 2018	13.10	13.38	13.06	13.25
3162	NYSE	HTGC	Fri, Dec 29, 2017	13.11	13.13	12.95	13.12
3161	NYSE	HTGC	Thu, Dec 28, 2017	13.15	13.16	12.97	13.08
3160	NYSE	HTGC	Wed, Dec 27, 2017	12.90	13.17	12.87	13.11
3159	NYSE	HTGC	Tue, Dec 26, 2017	12.96	13.03	12.87	12.93
3158	NYSE	HTGC	Fri, Dec 22, 2017	13.01	13.01	12.86	12.95
3157	NYSE	HTGC	Thu, Dec 21, 2017	12.93	13.03	12.90	12.99
3156	NYSE	HTGC	Wed, Dec 20, 2017	12.84	12.99	12.82	12.92
3155	NYSE	HTGC	Tue, Dec 19, 2017	13.02	13.14	12.70	12.73
3154	NYSE	HTGC	Mon, Dec 18, 2017	12.97	13.23	12.97	13.00
3153	NYSE	HTGC	Fri, Dec 15, 2017	13.06	13.12	12.95	12.99
3152	NYSE	HTGC	Thu, Dec 14, 2017	13.10	13.22	12.96	13.06
3151	NYSE	HTGC	Wed, Dec 13, 2017	13.05	13.17	12.97	13.10
3150	NYSE	HTGC	Tue, Dec 12, 2017	13.20	13.26	13.09	13.09
3149	NYSE	HTGC	Mon, Dec 11, 2017	13.26	13.30	13.18	13.25
3148	NYSE	HTGC	Fri, Dec 8, 2017	13.08	13.38	13.06	13.34
3147	NYSE	HTGC	Thu, Dec 7, 2017	13.06	13.13	13.01	13.10
3146	NYSE	HTGC	Wed, Dec 6, 2017	13.04	13.29	13.03	13.11
3145	NYSE	HTGC	Tue, Dec 5, 2017	13.24	13.24	13.02	13.10
3144	NYSE	HTGC	Mon, Dec 4, 2017	13.49	13.51	13.25	13.28
3143	NYSE	HTGC	Fri, Dec 1, 2017	13.38	13.40	13.15	13.39
3142	NYSE	HTGC	Thu, Nov 30, 2017	13.46	13.49	13.35	13.43
3141	NYSE	HTGC	Wed, Nov 29, 2017	13.56	13.57	13.43	13.45
3140	NYSE	HTGC	Tue, Nov 28, 2017	13.70	13.70	13.49	13.53
3139	NYSE	HTGC	Mon, Nov 27, 2017	13.76	13.78	13.61	13.69
3138	NYSE	HTGC	Fri, Nov 24, 2017	13.72	13.73	13.65	13.67
3137	NYSE	HTGC	Wed, Nov 22, 2017	13.68	13.70	13.47	13.68
3136	NYSE	HTGC	Tue, Nov 21, 2017	13.75	13.80	13.63	13.65
3135	NYSE	HTGC	Mon, Nov 20, 2017	13.84	13.84	13.60	13.69
3134	NYSE	HTGC	Fri, Nov 17, 2017	13.49	13.69	13.46	13.65
3133	NYSE	HTGC	Thu, Nov 16, 2017	13.48	13.70	13.44	13.52
3132	NYSE	HTGC	Wed, Nov 15, 2017	13.52	13.52	13.40	13.44
3131	NYSE	HTGC	Tue, Nov 14, 2017	13.38	13.67	13.35	13.56
3130	NYSE	HTGC	Mon, Nov 13, 2017	13.38	13.53	13.35	13.44
3129	NYSE	HTGC	Fri, Nov 10, 2017	13.48	13.56	13.24	13.47
3128	NYSE	HTGC	Thu, Nov 9, 2017	13.96	13.97	13.66	13.51
3127	NYSE	HTGC	Wed, Nov 8, 2017	13.65	13.94	13.57	13.94
3126	NYSE	HTGC	Tue, Nov 7, 2017	13.40	13.64	13.38	13.61
3125	NYSE	HTGC	Mon, Nov 6, 2017	13.42	13.47	13.29	13.38
3124	NYSE	HTGC	Fri, Nov 3, 2017	13.05	13.48	13.00	13.40
3123	NYSE	HTGC	Thu, Nov 2, 2017	12.54	12.58	12.29	12.45
3122	NYSE	HTGC	Wed, Nov 1, 2017	12.48	12.58	12.47	12.49
3121	NYSE	HTGC	Tue, Oct 31, 2017	12.61	12.67	12.46	12.47
3120	NYSE	HTGC	Mon, Oct 30, 2017	12.64	12.79	12.56	12.61
3119	NYSE	HTGC	Fri, Oct 27, 2017	12.48	12.63	12.45	12.63
3118	NYSE	HTGC	Thu, Oct 26, 2017	12.56	12.57	12.43	12.44
3117	NYSE	HTGC	Wed, Oct 25, 2017	12.71	12.76	12.50	12.54
3116	NYSE	HTGC	Tue, Oct 24, 2017	12.79	12.82	12.67	12.79
3115	NYSE	HTGC	Mon, Oct 23, 2017	12.76	12.78	12.71	12.76
3114	NYSE	HTGC	Fri, Oct 20, 2017	12.68	12.78	12.64	12.71
3113	NYSE	HTGC	Thu, Oct 19, 2017	12.60	12.66	12.55	12.62
3112	NYSE	HTGC	Wed, Oct 18, 2017	12.64	12.74	12.64	12.65
3111	NYSE	HTGC	Tue, Oct 17, 2017	12.75	12.78	12.61	12.65
3110	NYSE	HTGC	Mon, Oct 16, 2017	12.71	12.73	12.62	12.69
3109	NYSE	HTGC	Fri, Oct 13, 2017	12.78	12.83	12.68	12.70
3108	NYSE	HTGC	Thu, Oct 12, 2017	12.80	12.83	12.74	12.80
3107	NYSE	HTGC	Wed, Oct 11, 2017	12.75	12.80	12.68	12.74
3106	NYSE	HTGC	Tue, Oct 10, 2017	12.70	12.75	12.65	12.74
3105	NYSE	HTGC	Mon, Oct 9, 2017	12.71	12.77	12.65	12.65
3104	NYSE	HTGC	Fri, Oct 6, 2017	12.77	12.79	12.68	12.69
3103	NYSE	HTGC	Thu, Oct 5, 2017	12.72	12.81	12.63	12.76
3102	NYSE	HTGC	Wed, Oct 4, 2017	12.77	12.78	12.58	12.67
3101	NYSE	HTGC	Tue, Oct 3, 2017	12.90	12.93	12.67	12.73
3100	NYSE	HTGC	Mon, Oct 2, 2017	12.92	12.97	12.71	12.90
3099	NYSE	HTGC	Fri, Sep 29, 2017	12.80	12.92	12.74	12.90
3098	NYSE	HTGC	Thu, Sep 28, 2017	12.70	12.79	12.62	12.76
3097	NYSE	HTGC	Wed, Sep 27, 2017	12.76	12.78	12.64	12.69
3096	NYSE	HTGC	Tue, Sep 26, 2017	12.68	12.75	12.63	12.72
3095	NYSE	HTGC	Mon, Sep 25, 2017	12.62	12.65	12.56	12.63
3094	NYSE	HTGC	Fri, Sep 22, 2017	12.54	12.67	12.50	12.64
3093	NYSE	HTGC	Thu, Sep 21, 2017	12.55	12.61	12.47	12.49
3092	NYSE	HTGC	Wed, Sep 20, 2017	12.43	12.64	12.43	12.52
3091	NYSE	HTGC	Tue, Sep 19, 2017	12.47	12.50	12.39	12.39
3090	NYSE	HTGC	Mon, Sep 18, 2017	12.43	12.50	12.38	12.40
3089	NYSE	HTGC	Fri, Sep 15, 2017	12.30	12.42	12.29	12.40
3088	NYSE	HTGC	Thu, Sep 14, 2017	12.15	12.36	12.14	12.35
3087	NYSE	HTGC	Wed, Sep 13, 2017	12.08	12.30	12.05	12.18
3086	NYSE	HTGC	Tue, Sep 12, 2017	12.07	12.17	12.05	12.13
3085	NYSE	HTGC	Mon, Sep 11, 2017	12.04	12.19	12.03	12.10
3084	NYSE	HTGC	Fri, Sep 8, 2017	12.10	12.15	11.64	12.04
3083	NYSE	HTGC	Thu, Sep 7, 2017	12.09	12.18	12.09	12.11
3082	NYSE	HTGC	Wed, Sep 6, 2017	12.20	12.30	12.13	12.13
3081	NYSE	HTGC	Tue, Sep 5, 2017	12.39	12.40	12.22	12.22
3080	NYSE	HTGC	Fri, Sep 1, 2017	12.19	12.47	12.16	12.41
3079	NYSE	HTGC	Thu, Aug 31, 2017	12.32	12.36	12.19	12.20
3078	NYSE	HTGC	Wed, Aug 30, 2017	12.32	12.36	12.27	12.31
3077	NYSE	HTGC	Tue, Aug 29, 2017	12.30	12.46	12.29	12.32
3076	NYSE	HTGC	Mon, Aug 28, 2017	12.48	12.71	12.38	12.43
3075	NYSE	HTGC	Fri, Aug 25, 2017	12.52	12.53	12.43	12.43
3074	NYSE	HTGC	Thu, Aug 24, 2017	12.45	12.53	12.43	12.44
3073	NYSE	HTGC	Wed, Aug 23, 2017	12.45	12.52	12.40	12.45
3072	NYSE	HTGC	Tue, Aug 22, 2017	12.51	12.58	12.46	12.48
3071	NYSE	HTGC	Mon, Aug 21, 2017	12.62	12.64	12.44	12.48
3070	NYSE	HTGC	Fri, Aug 18, 2017	12.66	12.73	12.46	12.53
3069	NYSE	HTGC	Thu, Aug 17, 2017	12.77	12.89	12.66	12.68
3068	NYSE	HTGC	Wed, Aug 16, 2017	12.80	12.92	12.69	12.71
3067	NYSE	HTGC	Tue, Aug 15, 2017	12.91	12.93	12.81	12.81
3066	NYSE	HTGC	Mon, Aug 14, 2017	12.73	12.94	12.72	12.92
3065	NYSE	HTGC	Fri, Aug 11, 2017	12.65	12.72	12.48	12.67
3064	NYSE	HTGC	Thu, Aug 10, 2017	12.94	13.10	12.65	12.75
3063	NYSE	HTGC	Wed, Aug 9, 2017	13.25	13.41	13.20	13.06
3062	NYSE	HTGC	Tue, Aug 8, 2017	13.29	13.43	13.22	13.23
3061	NYSE	HTGC	Mon, Aug 7, 2017	12.95	13.24	12.93	13.18
3060	NYSE	HTGC	Fri, Aug 4, 2017	12.76	12.95	12.40	12.78
3059	NYSE	HTGC	Thu, Aug 3, 2017	13.32	13.41	13.30	13.33
3058	NYSE	HTGC	Wed, Aug 2, 2017	13.41	13.41	13.32	13.35
3057	NYSE	HTGC	Tue, Aug 1, 2017	13.42	13.43	13.30	13.40
3056	NYSE	HTGC	Mon, Jul 31, 2017	13.30	13.38	13.28	13.34
3055	NYSE	HTGC	Fri, Jul 28, 2017	13.37	13.40	13.26	13.30
3054	NYSE	HTGC	Thu, Jul 27, 2017	13.29	13.39	13.26	13.30
3053	NYSE	HTGC	Wed, Jul 26, 2017	13.25	13.38	13.25	13.27
3052	NYSE	HTGC	Tue, Jul 25, 2017	13.29	13.39	13.09	13.26
3051	NYSE	HTGC	Mon, Jul 24, 2017	13.29	13.37	13.24	13.29
3050	NYSE	HTGC	Fri, Jul 21, 2017	13.29	13.38	13.25	13.29
3049	NYSE	HTGC	Thu, Jul 20, 2017	13.38	13.40	13.27	13.30
3048	NYSE	HTGC	Wed, Jul 19, 2017	13.40	13.41	13.22	13.34
3047	NYSE	HTGC	Tue, Jul 18, 2017	13.49	13.52	13.35	13.43
3046	NYSE	HTGC	Mon, Jul 17, 2017	13.42	13.54	13.42	13.50
3045	NYSE	HTGC	Fri, Jul 14, 2017	13.48	13.54	13.40	13.44
3044	NYSE	HTGC	Thu, Jul 13, 2017	13.33	13.48	13.32	13.48
3043	NYSE	HTGC	Wed, Jul 12, 2017	13.35	13.44	13.29	13.38
3042	NYSE	HTGC	Tue, Jul 11, 2017	13.40	13.40	13.14	13.29
3041	NYSE	HTGC	Mon, Jul 10, 2017	13.28	13.49	13.28	13.43
3040	NYSE	HTGC	Fri, Jul 7, 2017	13.28	13.33	13.13	13.27
3039	NYSE	HTGC	Thu, Jul 6, 2017	13.27	13.34	13.16	13.24
3038	NYSE	HTGC	Wed, Jul 5, 2017	13.34	13.35	13.19	13.30
3037	NYSE	HTGC	Mon, Jul 3, 2017	13.27	13.37	13.23	13.34
3036	NYSE	HTGC	Fri, Jun 30, 2017	13.33	13.34	13.20	13.24
3035	NYSE	HTGC	Thu, Jun 29, 2017	13.25	13.30	13.11	13.30
3034	NYSE	HTGC	Wed, Jun 28, 2017	13.32	13.36	13.18	13.22
3033	NYSE	HTGC	Tue, Jun 27, 2017	13.31	13.35	13.23	13.26
3032	NYSE	HTGC	Mon, Jun 26, 2017	13.34	13.43	13.29	13.36
3031	NYSE	HTGC	Fri, Jun 23, 2017	13.25	13.32	13.20	13.30
3030	NYSE	HTGC	Thu, Jun 22, 2017	13.21	13.27	13.11	13.23
3029	NYSE	HTGC	Wed, Jun 21, 2017	13.21	13.29	13.15	13.23
3028	NYSE	HTGC	Tue, Jun 20, 2017	13.23	13.30	13.20	13.20
3027	NYSE	HTGC	Mon, Jun 19, 2017	13.38	13.42	13.28	13.30
3026	NYSE	HTGC	Fri, Jun 16, 2017	13.24	13.38	13.18	13.28
3025	NYSE	HTGC	Thu, Jun 15, 2017	13.04	13.22	13.00	13.18
3024	NYSE	HTGC	Wed, Jun 14, 2017	13.14	13.21	13.08	13.20
3023	NYSE	HTGC	Tue, Jun 13, 2017	13.10	13.18	13.06	13.18
3022	NYSE	HTGC	Mon, Jun 12, 2017	13.10	13.27	13.08	13.10
3021	NYSE	HTGC	Fri, Jun 9, 2017	13.01	13.19	13.01	13.05
3020	NYSE	HTGC	Thu, Jun 8, 2017	12.95	13.10	12.95	13.01
3019	NYSE	HTGC	Wed, Jun 7, 2017	13.01	13.12	12.96	12.99
3018	NYSE	HTGC	Tue, Jun 6, 2017	12.98	13.06	12.95	13.03
3017	NYSE	HTGC	Mon, Jun 5, 2017	13.05	13.10	12.95	12.97
3016	NYSE	HTGC	Fri, Jun 2, 2017	13.24	13.26	13.05	13.09
3015	NYSE	HTGC	Thu, Jun 1, 2017	13.04	13.23	13.03	13.19
3014	NYSE	HTGC	Wed, May 31, 2017	13.03	13.12	12.95	13.03
3013	NYSE	HTGC	Tue, May 30, 2017	13.18	13.23	13.02	13.04
3012	NYSE	HTGC	Fri, May 26, 2017	13.22	13.26	13.18	13.22
3011	NYSE	HTGC	Thu, May 25, 2017	13.39	13.42	13.22	13.24
3010	NYSE	HTGC	Wed, May 24, 2017	13.32	13.38	13.27	13.34
3009	NYSE	HTGC	Tue, May 23, 2017	13.32	13.40	13.23	13.26
3008	NYSE	HTGC	Mon, May 22, 2017	13.34	13.47	13.24	13.26
3007	NYSE	HTGC	Fri, May 19, 2017	13.33	13.45	13.25	13.26
3006	NYSE	HTGC	Thu, May 18, 2017	13.25	13.40	13.16	13.34
3005	NYSE	HTGC	Wed, May 17, 2017	13.20	13.36	13.10	13.22
3004	NYSE	HTGC	Tue, May 16, 2017	13.31	13.48	13.26	13.29
3003	NYSE	HTGC	Mon, May 15, 2017	13.10	13.57	13.10	13.31
3002	NYSE	HTGC	Fri, May 12, 2017	12.75	12.79	12.60	12.66
3001	NYSE	HTGC	Thu, May 11, 2017	12.68	12.88	12.67	12.81
3000	NYSE	HTGC	Wed, May 10, 2017	12.89	13.05	12.89	12.71
2999	NYSE	HTGC	Tue, May 9, 2017	12.75	13.05	12.71	12.89
2998	NYSE	HTGC	Mon, May 8, 2017	12.66	12.84	12.29	12.76
2997	NYSE	HTGC	Fri, May 5, 2017	13.24	13.41	12.76	13.00
2996	NYSE	HTGC	Thu, May 4, 2017	15.26	15.29	12.56	13.49
2995	NYSE	HTGC	Wed, May 3, 2017	15.50	15.50	15.26	15.38
2994	NYSE	HTGC	Tue, May 2, 2017	15.45	15.59	15.42	15.49
2993	NYSE	HTGC	Mon, May 1, 2017	15.57	15.60	15.42	15.46
2992	NYSE	HTGC	Fri, Apr 28, 2017	15.57	15.67	15.46	15.52
2991	NYSE	HTGC	Thu, Apr 27, 2017	15.60	15.61	15.40	15.52
2990	NYSE	HTGC	Wed, Apr 26, 2017	15.51	15.68	15.51	15.56
2989	NYSE	HTGC	Tue, Apr 25, 2017	15.46	15.64	15.41	15.49
2988	NYSE	HTGC	Mon, Apr 24, 2017	15.50	15.52	15.37	15.39
2987	NYSE	HTGC	Fri, Apr 21, 2017	15.25	15.40	15.24	15.34
2986	NYSE	HTGC	Thu, Apr 20, 2017	15.25	15.32	15.17	15.20
2985	NYSE	HTGC	Wed, Apr 19, 2017	15.31	15.33	15.20	15.22
2984	NYSE	HTGC	Tue, Apr 18, 2017	15.23	15.27	15.13	15.20
2983	NYSE	HTGC	Mon, Apr 17, 2017	15.17	15.24	15.10	15.23
2982	NYSE	HTGC	Thu, Apr 13, 2017	15.08	15.23	15.01	15.10
2981	NYSE	HTGC	Wed, Apr 12, 2017	15.20	15.22	15.09	15.11
2980	NYSE	HTGC	Tue, Apr 11, 2017	15.06	15.20	15.02	15.18
2979	NYSE	HTGC	Mon, Apr 10, 2017	15.07	15.23	15.04	15.08
2978	NYSE	HTGC	Fri, Apr 7, 2017	14.94	15.07	14.94	15.01
2977	NYSE	HTGC	Thu, Apr 6, 2017	14.99	15.00	14.90	15.00
2976	NYSE	HTGC	Wed, Apr 5, 2017	15.05	15.09	14.96	14.96
2975	NYSE	HTGC	Tue, Apr 4, 2017	14.96	15.08	14.93	15.05
2974	NYSE	HTGC	Mon, Apr 3, 2017	15.13	15.13	14.99	15.05
2973	NYSE	HTGC	Fri, Mar 31, 2017	15.40	15.40	15.12	15.13
2972	NYSE	HTGC	Thu, Mar 30, 2017	15.36	15.50	15.34	15.37
2971	NYSE	HTGC	Wed, Mar 29, 2017	15.07	15.31	14.99	15.31
2970	NYSE	HTGC	Tue, Mar 28, 2017	14.86	15.13	14.86	15.08
2969	NYSE	HTGC	Mon, Mar 27, 2017	14.66	14.85	14.64	14.83
2968	NYSE	HTGC	Fri, Mar 24, 2017	14.61	14.87	14.48	14.81
2967	NYSE	HTGC	Thu, Mar 23, 2017	14.69	14.71	14.60	14.66
2966	NYSE	HTGC	Wed, Mar 22, 2017	14.67	14.82	14.48	14.63
2965	NYSE	HTGC	Tue, Mar 21, 2017	14.99	15.00	14.61	14.67
2964	NYSE	HTGC	Mon, Mar 20, 2017	15.07	15.07	14.88	14.91
2963	NYSE	HTGC	Fri, Mar 17, 2017	14.98	15.15	14.95	15.09
2962	NYSE	HTGC	Thu, Mar 16, 2017	14.80	15.03	14.80	14.95
2961	NYSE	HTGC	Wed, Mar 15, 2017	14.63	14.82	14.57	14.82
2960	NYSE	HTGC	Tue, Mar 14, 2017	14.81	14.81	14.53	14.56
2959	NYSE	HTGC	Mon, Mar 13, 2017	14.78	14.88	14.75	14.85
2958	NYSE	HTGC	Fri, Mar 10, 2017	14.64	14.70	14.58	14.69
2957	NYSE	HTGC	Thu, Mar 9, 2017	14.50	14.65	14.46	14.55
2956	NYSE	HTGC	Wed, Mar 8, 2017	14.82	14.95	14.52	14.52
2955	NYSE	HTGC	Tue, Mar 7, 2017	14.88	14.91	14.80	14.82
2954	NYSE	HTGC	Mon, Mar 6, 2017	14.79	14.89	14.71	14.85
2953	NYSE	HTGC	Fri, Mar 3, 2017	14.73	14.87	14.69	14.82
2952	NYSE	HTGC	Thu, Mar 2, 2017	14.68	14.76	14.56	14.71
2951	NYSE	HTGC	Wed, Mar 1, 2017	14.99	15.06	14.85	14.68
2950	NYSE	HTGC	Tue, Feb 28, 2017	14.93	14.97	14.73	14.81
2949	NYSE	HTGC	Mon, Feb 27, 2017	15.13	15.18	14.79	14.91
2948	NYSE	HTGC	Fri, Feb 24, 2017	15.02	15.21	14.10	15.12
2947	NYSE	HTGC	Thu, Feb 23, 2017	15.43	15.45	14.91	14.94
2946	NYSE	HTGC	Wed, Feb 22, 2017	15.20	15.47	15.20	15.43
2945	NYSE	HTGC	Tue, Feb 21, 2017	15.23	15.33	15.16	15.28
2944	NYSE	HTGC	Fri, Feb 17, 2017	15.15	15.24	15.11	15.17
2943	NYSE	HTGC	Thu, Feb 16, 2017	15.08	15.18	15.02	15.11
2942	NYSE	HTGC	Wed, Feb 15, 2017	15.00	15.13	14.95	15.12
2941	NYSE	HTGC	Tue, Feb 14, 2017	14.73	14.96	14.68	14.94
2940	NYSE	HTGC	Mon, Feb 13, 2017	14.73	14.80	14.67	14.69
2939	NYSE	HTGC	Fri, Feb 10, 2017	14.62	14.76	14.51	14.66
2938	NYSE	HTGC	Thu, Feb 9, 2017	14.52	14.64	14.45	14.49
2937	NYSE	HTGC	Wed, Feb 8, 2017	14.48	14.54	14.36	14.54
2936	NYSE	HTGC	Tue, Feb 7, 2017	14.55	14.68	14.45	14.60
2935	NYSE	HTGC	Mon, Feb 6, 2017	14.33	14.54	14.26	14.51
2934	NYSE	HTGC	Fri, Feb 3, 2017	14.45	14.52	14.31	14.45
2933	NYSE	HTGC	Thu, Feb 2, 2017	14.48	14.51	14.27	14.29
2932	NYSE	HTGC	Wed, Feb 1, 2017	14.24	14.58	14.22	14.56
2931	NYSE	HTGC	Tue, Jan 31, 2017	14.32	14.37	14.11	14.13
2930	NYSE	HTGC	Mon, Jan 30, 2017	14.40	14.41	14.24	14.40
2929	NYSE	HTGC	Fri, Jan 27, 2017	14.45	14.49	14.31	14.41
2928	NYSE	HTGC	Thu, Jan 26, 2017	14.50	14.50	14.36	14.40
2927	NYSE	HTGC	Wed, Jan 25, 2017	14.40	14.52	14.31	14.48
2926	NYSE	HTGC	Tue, Jan 24, 2017	14.25	14.37	14.17	14.27
2925	NYSE	HTGC	Mon, Jan 23, 2017	14.25	14.31	14.18	14.21
2924	NYSE	HTGC	Fri, Jan 20, 2017	14.27	14.40	14.14	14.17
2923	NYSE	HTGC	Thu, Jan 19, 2017	14.29	14.30	14.01	14.27
2922	NYSE	HTGC	Wed, Jan 18, 2017	14.16	14.41	14.10	14.40
2921	NYSE	HTGC	Tue, Jan 17, 2017	14.19	14.28	14.12	14.16
2920	NYSE	HTGC	Fri, Jan 13, 2017	14.19	14.20	14.06	14.19
2919	NYSE	HTGC	Thu, Jan 12, 2017	14.19	14.19	14.01	14.13
2918	NYSE	HTGC	Wed, Jan 11, 2017	14.22	14.26	14.06	14.21
2917	NYSE	HTGC	Tue, Jan 10, 2017	14.12	14.23	14.05	14.21
2916	NYSE	HTGC	Mon, Jan 9, 2017	14.40	14.40	14.11	14.12
2915	NYSE	HTGC	Fri, Jan 6, 2017	14.46	14.54	14.36	14.41
2914	NYSE	HTGC	Thu, Jan 5, 2017	14.55	14.64	14.38	14.40
2913	NYSE	HTGC	Wed, Jan 4, 2017	14.42	14.60	14.33	14.51
2912	NYSE	HTGC	Tue, Jan 3, 2017	14.20	14.40	14.04	14.38
2911	NYSE	HTGC	Fri, Dec 30, 2016	14.24	14.30	14.10	14.11
2910	NYSE	HTGC	Thu, Dec 29, 2016	14.13	14.23	14.10	14.17
2909	NYSE	HTGC	Wed, Dec 28, 2016	14.26	14.34	14.08	14.09
2908	NYSE	HTGC	Tue, Dec 27, 2016	14.00	14.26	13.99	14.25
2907	NYSE	HTGC	Fri, Dec 23, 2016	13.80	14.00	13.78	13.99
2906	NYSE	HTGC	Thu, Dec 22, 2016	13.80	13.80	13.70	13.78
2905	NYSE	HTGC	Wed, Dec 21, 2016	13.82	13.84	13.73	13.80
2904	NYSE	HTGC	Tue, Dec 20, 2016	13.82	13.84	13.64	13.79
2903	NYSE	HTGC	Mon, Dec 19, 2016	13.52	13.83	13.49	13.78
2902	NYSE	HTGC	Fri, Dec 16, 2016	13.50	13.62	13.42	13.45
2901	NYSE	HTGC	Thu, Dec 15, 2016	13.38	13.55	13.38	13.52
2900	NYSE	HTGC	Wed, Dec 14, 2016	13.45	13.49	13.37	13.39
2899	NYSE	HTGC	Tue, Dec 13, 2016	13.58	13.60	13.32	13.43
2898	NYSE	HTGC	Mon, Dec 12, 2016	13.67	13.74	13.42	13.52
2897	NYSE	HTGC	Fri, Dec 9, 2016	13.73	13.73	13.56	13.67
2896	NYSE	HTGC	Thu, Dec 8, 2016	13.62	13.78	13.49	13.74
2895	NYSE	HTGC	Wed, Dec 7, 2016	13.57	13.65	13.49	13.59
2894	NYSE	HTGC	Tue, Dec 6, 2016	13.67	13.73	13.52	13.62
2893	NYSE	HTGC	Mon, Dec 5, 2016	13.63	13.74	13.57	13.74
2892	NYSE	HTGC	Fri, Dec 2, 2016	13.64	13.70	13.49	13.55
2891	NYSE	HTGC	Thu, Dec 1, 2016	13.73	13.86	13.63	13.71
2890	NYSE	HTGC	Wed, Nov 30, 2016	13.80	13.85	13.58	13.66
2889	NYSE	HTGC	Tue, Nov 29, 2016	13.76	13.80	13.72	13.77
2888	NYSE	HTGC	Mon, Nov 28, 2016	13.85	13.88	13.67	13.76
2887	NYSE	HTGC	Fri, Nov 25, 2016	13.69	13.85	13.58	13.85
2886	NYSE	HTGC	Wed, Nov 23, 2016	13.66	13.69	13.56	13.65
2885	NYSE	HTGC	Tue, Nov 22, 2016	13.76	13.78	13.61	13.63
2884	NYSE	HTGC	Mon, Nov 21, 2016	13.90	13.92	13.67	13.71
2883	NYSE	HTGC	Fri, Nov 18, 2016	13.65	13.81	13.56	13.81
2882	NYSE	HTGC	Thu, Nov 17, 2016	13.58	13.67	13.54	13.62
2881	NYSE	HTGC	Wed, Nov 16, 2016	13.47	13.62	13.47	13.54
2880	NYSE	HTGC	Tue, Nov 15, 2016	13.64	13.64	13.43	13.53
2879	NYSE	HTGC	Mon, Nov 14, 2016	13.53	13.75	13.53	13.65
2878	NYSE	HTGC	Fri, Nov 11, 2016	13.36	13.61	13.36	13.55
2877	NYSE	HTGC	Thu, Nov 10, 2016	13.36	13.48	13.30	13.43
2876	NYSE	HTGC	Wed, Nov 9, 2016	12.64	13.31	12.50	13.26
2875	NYSE	HTGC	Tue, Nov 8, 2016	13.15	13.22	13.02	12.88
2874	NYSE	HTGC	Mon, Nov 7, 2016	13.00	13.25	12.97	13.17
2873	NYSE	HTGC	Fri, Nov 4, 2016	13.12	13.26	12.86	12.90
2872	NYSE	HTGC	Thu, Nov 3, 2016	13.50	13.52	12.93	12.98
2871	NYSE	HTGC	Wed, Nov 2, 2016	13.60	13.78	13.51	13.52
2870	NYSE	HTGC	Tue, Nov 1, 2016	13.84	13.84	13.62	13.66
2869	NYSE	HTGC	Mon, Oct 31, 2016	13.81	13.81	13.70	13.71
2868	NYSE	HTGC	Fri, Oct 28, 2016	13.60	13.78	13.56	13.76
2867	NYSE	HTGC	Thu, Oct 27, 2016	13.62	13.64	13.57	13.57
2866	NYSE	HTGC	Wed, Oct 26, 2016	13.52	13.63	13.50	13.57
2865	NYSE	HTGC	Tue, Oct 25, 2016	13.60	13.60	13.50	13.58
2864	NYSE	HTGC	Mon, Oct 24, 2016	13.63	13.66	13.57	13.61
2863	NYSE	HTGC	Fri, Oct 21, 2016	13.54	13.63	13.49	13.61
2862	NYSE	HTGC	Thu, Oct 20, 2016	13.60	13.60	13.44	13.50
2861	NYSE	HTGC	Wed, Oct 19, 2016	13.54	13.65	13.52	13.64
2860	NYSE	HTGC	Tue, Oct 18, 2016	13.50	13.56	13.46	13.53
2859	NYSE	HTGC	Mon, Oct 17, 2016	13.43	13.49	13.40	13.44
2858	NYSE	HTGC	Fri, Oct 14, 2016	13.49	13.56	13.45	13.49
2857	NYSE	HTGC	Thu, Oct 13, 2016	13.49	13.51	13.42	13.45
2856	NYSE	HTGC	Wed, Oct 12, 2016	13.57	13.59	13.49	13.53
2855	NYSE	HTGC	Tue, Oct 11, 2016	13.61	13.64	13.53	13.55
2854	NYSE	HTGC	Mon, Oct 10, 2016	13.67	13.70	13.60	13.61
2853	NYSE	HTGC	Fri, Oct 7, 2016	13.65	13.65	13.57	13.62
2852	NYSE	HTGC	Thu, Oct 6, 2016	13.61	13.62	13.49	13.62
2851	NYSE	HTGC	Wed, Oct 5, 2016	13.61	13.64	13.56	13.61
2850	NYSE	HTGC	Tue, Oct 4, 2016	13.63	13.65	13.48	13.53
2849	NYSE	HTGC	Mon, Oct 3, 2016	13.62	13.68	13.51	13.60
2848	NYSE	HTGC	Fri, Sep 30, 2016	13.55	13.68	13.53	13.56
2847	NYSE	HTGC	Thu, Sep 29, 2016	13.52	13.58	13.41	13.48
2846	NYSE	HTGC	Wed, Sep 28, 2016	13.48	13.52	13.38	13.49
2845	NYSE	HTGC	Tue, Sep 27, 2016	13.38	13.60	13.31	13.45
2844	NYSE	HTGC	Mon, Sep 26, 2016	13.34	13.41	13.27	13.34
2843	NYSE	HTGC	Fri, Sep 23, 2016	13.30	13.31	13.25	13.29
2842	NYSE	HTGC	Thu, Sep 22, 2016	13.42	13.42	13.27	13.31
2841	NYSE	HTGC	Wed, Sep 21, 2016	13.37	13.38	13.26	13.30
2840	NYSE	HTGC	Tue, Sep 20, 2016	13.33	13.33	13.22	13.29
2839	NYSE	HTGC	Mon, Sep 19, 2016	13.34	13.39	13.20	13.29
2838	NYSE	HTGC	Fri, Sep 16, 2016	13.46	13.50	13.27	13.29
2837	NYSE	HTGC	Thu, Sep 15, 2016	13.42	13.48	13.33	13.44
2836	NYSE	HTGC	Wed, Sep 14, 2016	13.39	13.43	13.21	13.35
2835	NYSE	HTGC	Tue, Sep 13, 2016	13.40	13.45	13.21	13.25
2834	NYSE	HTGC	Mon, Sep 12, 2016	13.49	13.50	13.17	13.40
2833	NYSE	HTGC	Fri, Sep 9, 2016	13.72	13.72	13.52	13.53
2832	NYSE	HTGC	Thu, Sep 8, 2016	13.61	13.79	13.61	13.71
2831	NYSE	HTGC	Wed, Sep 7, 2016	13.77	13.78	13.58	13.69
2830	NYSE	HTGC	Tue, Sep 6, 2016	13.77	13.80	13.65	13.74
2829	NYSE	HTGC	Fri, Sep 2, 2016	13.69	13.80	13.65	13.76
2828	NYSE	HTGC	Thu, Sep 1, 2016	13.66	13.80	13.51	13.69
2827	NYSE	HTGC	Wed, Aug 31, 2016	13.83	13.88	13.59	13.66
2826	NYSE	HTGC	Tue, Aug 30, 2016	13.76	13.88	13.64	13.84
2825	NYSE	HTGC	Mon, Aug 29, 2016	13.68	13.77	13.62	13.73
2824	NYSE	HTGC	Fri, Aug 26, 2016	13.52	13.63	13.49	13.58
2823	NYSE	HTGC	Thu, Aug 25, 2016	13.70	13.70	13.51	13.54
2822	NYSE	HTGC	Wed, Aug 24, 2016	13.82	13.82	13.55	13.71
2821	NYSE	HTGC	Tue, Aug 23, 2016	13.95	13.95	13.71	13.73
2820	NYSE	HTGC	Mon, Aug 22, 2016	13.79	13.92	13.75	13.91
2819	NYSE	HTGC	Fri, Aug 19, 2016	13.78	13.79	13.70	13.77
2818	NYSE	HTGC	Thu, Aug 18, 2016	13.66	13.86	13.65	13.75
2817	NYSE	HTGC	Wed, Aug 17, 2016	13.67	13.69	13.61	13.66
2816	NYSE	HTGC	Tue, Aug 16, 2016	13.64	13.70	13.57	13.58
2815	NYSE	HTGC	Mon, Aug 15, 2016	13.73	13.73	13.61	13.65
2814	NYSE	HTGC	Fri, Aug 12, 2016	13.71	13.75	13.65	13.70
2813	NYSE	HTGC	Thu, Aug 11, 2016	13.70	13.81	13.62	13.70
2812	NYSE	HTGC	Wed, Aug 10, 2016	14.00	14.00	13.76	13.66
2811	NYSE	HTGC	Tue, Aug 9, 2016	13.81	14.00	13.76	14.00
2810	NYSE	HTGC	Mon, Aug 8, 2016	13.72	13.99	13.69	13.79
2809	NYSE	HTGC	Fri, Aug 5, 2016	13.35	13.77	13.35	13.67
2808	NYSE	HTGC	Thu, Aug 4, 2016	13.52	13.52	13.39	13.40
2807	NYSE	HTGC	Wed, Aug 3, 2016	13.34	13.55	13.30	13.48
2806	NYSE	HTGC	Tue, Aug 2, 2016	13.35	13.44	13.27	13.33
2805	NYSE	HTGC	Mon, Aug 1, 2016	13.28	13.35	13.19	13.35
2804	NYSE	HTGC	Fri, Jul 29, 2016	13.06	13.28	13.00	13.26
2803	NYSE	HTGC	Thu, Jul 28, 2016	13.11	13.14	13.00	13.05
2802	NYSE	HTGC	Wed, Jul 27, 2016	13.07	13.16	13.02	13.08
2801	NYSE	HTGC	Tue, Jul 26, 2016	12.95	13.09	12.88	13.06
2800	NYSE	HTGC	Mon, Jul 25, 2016	13.10	13.11	12.80	12.95
2799	NYSE	HTGC	Fri, Jul 22, 2016	13.08	13.18	13.07	13.18
2798	NYSE	HTGC	Thu, Jul 21, 2016	13.12	13.15	12.93	13.06
2797	NYSE	HTGC	Wed, Jul 20, 2016	13.06	13.15	12.93	13.12
2796	NYSE	HTGC	Tue, Jul 19, 2016	12.88	13.05	12.83	13.00
2795	NYSE	HTGC	Mon, Jul 18, 2016	12.74	12.90	12.72	12.86
2794	NYSE	HTGC	Fri, Jul 15, 2016	12.66	12.72	12.57	12.72
2793	NYSE	HTGC	Thu, Jul 14, 2016	12.70	12.70	12.52	12.62
2792	NYSE	HTGC	Wed, Jul 13, 2016	12.51	12.70	12.50	12.63
2791	NYSE	HTGC	Tue, Jul 12, 2016	12.62	12.68	12.57	12.59
2790	NYSE	HTGC	Mon, Jul 11, 2016	12.56	12.60	12.48	12.55
2789	NYSE	HTGC	Fri, Jul 8, 2016	12.51	12.58	12.45	12.50
2788	NYSE	HTGC	Thu, Jul 7, 2016	12.43	12.50	12.34	12.47
2787	NYSE	HTGC	Wed, Jul 6, 2016	12.51	12.51	12.33	12.43
2786	NYSE	HTGC	Tue, Jul 5, 2016	12.37	12.60	12.33	12.51
2785	NYSE	HTGC	Fri, Jul 1, 2016	12.42	12.51	12.38	12.42
2784	NYSE	HTGC	Thu, Jun 30, 2016	12.32	12.43	12.22	12.42
2783	NYSE	HTGC	Wed, Jun 29, 2016	12.38	12.41	12.17	12.28
2782	NYSE	HTGC	Tue, Jun 28, 2016	12.05	12.20	11.97	12.13
2781	NYSE	HTGC	Mon, Jun 27, 2016	11.96	12.01	11.85	11.89
2780	NYSE	HTGC	Fri, Jun 24, 2016	12.00	12.22	11.98	12.11
2779	NYSE	HTGC	Thu, Jun 23, 2016	12.25	12.30	12.15	12.21
2778	NYSE	HTGC	Wed, Jun 22, 2016	12.17	12.25	12.11	12.14
2777	NYSE	HTGC	Tue, Jun 21, 2016	12.14	12.21	12.11	12.14
2776	NYSE	HTGC	Mon, Jun 20, 2016	12.28	12.38	12.18	12.19
2775	NYSE	HTGC	Fri, Jun 17, 2016	12.19	12.24	12.08	12.15
2774	NYSE	HTGC	Thu, Jun 16, 2016	11.96	12.18	11.95	12.18
2773	NYSE	HTGC	Wed, Jun 15, 2016	11.92	12.14	11.91	12.03
2772	NYSE	HTGC	Tue, Jun 14, 2016	11.92	12.04	11.86	11.92
2771	NYSE	HTGC	Mon, Jun 13, 2016	12.15	12.19	11.98	12.03
2770	NYSE	HTGC	Fri, Jun 10, 2016	12.10	12.26	12.06	12.20
2769	NYSE	HTGC	Thu, Jun 9, 2016	12.28	12.28	12.03	12.20
2768	NYSE	HTGC	Wed, Jun 8, 2016	12.33	12.39	12.24	12.31
2767	NYSE	HTGC	Tue, Jun 7, 2016	12.31	12.41	12.25	12.33
2766	NYSE	HTGC	Mon, Jun 6, 2016	12.34	12.43	12.30	12.33
2765	NYSE	HTGC	Fri, Jun 3, 2016	12.37	12.39	12.25	12.33
2764	NYSE	HTGC	Thu, Jun 2, 2016	12.36	12.44	12.23	12.38
2763	NYSE	HTGC	Wed, Jun 1, 2016	12.20	12.45	12.16	12.40
2762	NYSE	HTGC	Tue, May 31, 2016	12.41	12.45	12.22	12.27
2761	NYSE	HTGC	Fri, May 27, 2016	12.39	12.44	12.26	12.41
2760	NYSE	HTGC	Thu, May 26, 2016	12.43	12.45	12.23	12.39
2759	NYSE	HTGC	Wed, May 25, 2016	12.31	12.45	12.31	12.43
2758	NYSE	HTGC	Tue, May 24, 2016	12.18	12.32	12.14	12.31
2757	NYSE	HTGC	Mon, May 23, 2016	12.12	12.22	12.03	12.08
2756	NYSE	HTGC	Fri, May 20, 2016	11.78	12.06	11.78	11.94
2755	NYSE	HTGC	Thu, May 19, 2016	11.90	11.93	11.55	11.74
2754	NYSE	HTGC	Wed, May 18, 2016	11.91	12.08	11.84	11.93
2753	NYSE	HTGC	Tue, May 17, 2016	11.80	12.06	11.76	11.90
2752	NYSE	HTGC	Mon, May 16, 2016	11.85	11.93	11.77	11.81
2751	NYSE	HTGC	Fri, May 13, 2016	11.86	11.95	11.73	11.83
2750	NYSE	HTGC	Thu, May 12, 2016	12.05	12.18	11.78	11.93
2749	NYSE	HTGC	Wed, May 11, 2016	12.25	12.39	12.20	12.32
2748	NYSE	HTGC	Tue, May 10, 2016	12.01	12.28	11.99	12.25
2747	NYSE	HTGC	Mon, May 9, 2016	11.91	12.08	11.75	11.94
2746	NYSE	HTGC	Fri, May 6, 2016	12.10	12.17	11.73	11.89
2745	NYSE	HTGC	Thu, May 5, 2016	11.83	12.00	11.72	11.95
2744	NYSE	HTGC	Wed, May 4, 2016	11.89	11.98	11.72	11.91
2743	NYSE	HTGC	Tue, May 3, 2016	11.90	11.99	11.60	11.96
2742	NYSE	HTGC	Mon, May 2, 2016	12.28	12.29	11.94	12.00
2741	NYSE	HTGC	Fri, Apr 29, 2016	12.27	12.38	12.09	12.27
2740	NYSE	HTGC	Thu, Apr 28, 2016	12.37	12.40	12.16	12.25
2739	NYSE	HTGC	Wed, Apr 27, 2016	12.27	12.42	12.24	12.38
2738	NYSE	HTGC	Tue, Apr 26, 2016	12.19	12.39	12.19	12.27
2737	NYSE	HTGC	Mon, Apr 25, 2016	12.17	12.22	12.08	12.18
2736	NYSE	HTGC	Fri, Apr 22, 2016	12.17	12.29	12.14	12.17
2735	NYSE	HTGC	Thu, Apr 21, 2016	12.25	12.30	12.04	12.13
2734	NYSE	HTGC	Wed, Apr 20, 2016	12.10	12.28	12.08	12.21
2733	NYSE	HTGC	Tue, Apr 19, 2016	12.09	12.17	12.02	12.09
2732	NYSE	HTGC	Mon, Apr 18, 2016	12.14	12.20	12.03	12.06
2731	NYSE	HTGC	Fri, Apr 15, 2016	12.07	12.21	12.03	12.17
2730	NYSE	HTGC	Thu, Apr 14, 2016	12.34	12.42	12.05	12.13
2729	NYSE	HTGC	Wed, Apr 13, 2016	12.42	12.47	12.27	12.38
2728	NYSE	HTGC	Tue, Apr 12, 2016	12.32	12.42	12.28	12.40
2727	NYSE	HTGC	Mon, Apr 11, 2016	12.25	12.34	12.22	12.32
2726	NYSE	HTGC	Fri, Apr 8, 2016	12.22	12.31	12.12	12.23
2725	NYSE	HTGC	Thu, Apr 7, 2016	12.07	12.21	11.99	12.05
2724	NYSE	HTGC	Wed, Apr 6, 2016	11.97	12.25	11.97	12.09
2723	NYSE	HTGC	Tue, Apr 5, 2016	11.94	11.94	11.94	11.98
2722	NYSE	HTGC	Mon, Apr 4, 2016	12.30	12.31	11.92	11.94
2721	NYSE	HTGC	Fri, Apr 1, 2016	12.01	12.34	11.95	12.31
2720	NYSE	HTGC	Thu, Mar 31, 2016	12.05	12.10	11.98	12.01
2719	NYSE	HTGC	Wed, Mar 30, 2016	12.00	12.09	11.81	12.05
2718	NYSE	HTGC	Tue, Mar 29, 2016	11.79	12.00	11.70	11.96
2717	NYSE	HTGC	Mon, Mar 28, 2016	11.74	11.88	11.56	11.84
2716	NYSE	HTGC	Thu, Mar 24, 2016	11.58	11.58	11.58	11.74
2715	NYSE	HTGC	Wed, Mar 23, 2016	11.60	11.68	11.56	11.58
2714	NYSE	HTGC	Tue, Mar 22, 2016	11.38	11.65	11.31	11.60
2713	NYSE	HTGC	Mon, Mar 21, 2016	11.21	11.48	11.21	11.44
2712	NYSE	HTGC	Fri, Mar 18, 2016	11.43	11.52	11.21	11.22
2711	NYSE	HTGC	Thu, Mar 17, 2016	11.35	11.52	11.31	11.37
2710	NYSE	HTGC	Wed, Mar 16, 2016	11.39	11.49	11.29	11.33
2709	NYSE	HTGC	Tue, Mar 15, 2016	11.48	11.48	11.48	11.38
2708	NYSE	HTGC	Mon, Mar 14, 2016	11.47	11.68	11.41	11.52
2707	NYSE	HTGC	Fri, Mar 11, 2016	11.38	11.38	11.38	11.40
2706	NYSE	HTGC	Thu, Mar 10, 2016	11.11	11.11	11.11	11.38
2705	NYSE	HTGC	Wed, Mar 9, 2016	11.47	11.51	11.10	11.11
2704	NYSE	HTGC	Tue, Mar 8, 2016	11.49	11.54	11.28	11.41
2703	NYSE	HTGC	Mon, Mar 7, 2016	11.21	11.55	11.20	11.51
2702	NYSE	HTGC	Fri, Mar 4, 2016	11.22	11.58	11.22	11.22
2701	NYSE	HTGC	Thu, Mar 3, 2016	11.40	11.40	11.40	11.25
2700	NYSE	HTGC	Wed, Mar 2, 2016	11.24	11.40	11.08	11.40
2699	NYSE	HTGC	Tue, Mar 1, 2016	11.25	11.38	11.11	11.23
2698	NYSE	HTGC	Mon, Feb 29, 2016	11.00	11.18	10.85	11.15
2697	NYSE	HTGC	Fri, Feb 26, 2016	10.76	11.22	10.61	11.00
2696	NYSE	HTGC	Thu, Feb 25, 2016	10.34	10.75	10.34	10.69
2695	NYSE	HTGC	Wed, Feb 24, 2016	10.21	10.41	9.95	10.35
2694	NYSE	HTGC	Tue, Feb 23, 2016	10.35	10.39	10.22	10.35
2693	NYSE	HTGC	Mon, Feb 22, 2016	10.69	10.70	10.26	10.33
2692	NYSE	HTGC	Fri, Feb 19, 2016	10.49	10.59	10.32	10.43
2691	NYSE	HTGC	Thu, Feb 18, 2016	10.65	10.71	10.46	10.56
2690	NYSE	HTGC	Wed, Feb 17, 2016	10.39	10.71	10.36	10.62
2689	NYSE	HTGC	Tue, Feb 16, 2016	10.48	10.52	10.26	10.32
2688	NYSE	HTGC	Fri, Feb 12, 2016	10.07	10.38	9.97	10.38
2687	NYSE	HTGC	Thu, Feb 11, 2016	10.09	10.21	9.92	10.03
2686	NYSE	HTGC	Wed, Feb 10, 2016	10.40	10.45	10.19	10.23
2685	NYSE	HTGC	Tue, Feb 9, 2016	10.25	10.42	10.14	10.32
2684	NYSE	HTGC	Mon, Feb 8, 2016	10.63	10.70	10.34	10.36
2683	NYSE	HTGC	Fri, Feb 5, 2016	10.74	10.96	10.72	10.79
2682	NYSE	HTGC	Thu, Feb 4, 2016	10.64	10.84	10.57	10.77
2681	NYSE	HTGC	Wed, Feb 3, 2016	10.64	10.76	10.25	10.61
2680	NYSE	HTGC	Tue, Feb 2, 2016	10.78	10.78	10.59	10.60
2679	NYSE	HTGC	Mon, Feb 1, 2016	10.94	10.99	10.75	10.89
2678	NYSE	HTGC	Fri, Jan 29, 2016	10.70	11.18	10.66	10.98
2677	NYSE	HTGC	Thu, Jan 28, 2016	10.84	10.96	10.61	10.70
2676	NYSE	HTGC	Wed, Jan 27, 2016	10.75	10.88	10.62	10.80
2675	NYSE	HTGC	Tue, Jan 26, 2016	10.91	11.02	10.85	11.00
2674	NYSE	HTGC	Mon, Jan 25, 2016	11.05	11.12	10.84	10.87
2673	NYSE	HTGC	Fri, Jan 22, 2016	10.83	11.10	10.83	11.06
2672	NYSE	HTGC	Thu, Jan 21, 2016	10.30	10.93	10.23	10.68
2671	NYSE	HTGC	Wed, Jan 20, 2016	10.40	10.55	10.05	10.28
2670	NYSE	HTGC	Tue, Jan 19, 2016	10.99	11.06	10.59	10.59
2669	NYSE	HTGC	Fri, Jan 15, 2016	10.58	10.94	10.49	10.90
2668	NYSE	HTGC	Thu, Jan 14, 2016	11.07	11.09	10.66	10.79
2667	NYSE	HTGC	Wed, Jan 13, 2016	11.55	11.65	11.03	11.09
2666	NYSE	HTGC	Tue, Jan 12, 2016	11.98	11.98	11.37	11.67
2665	NYSE	HTGC	Mon, Jan 11, 2016	12.05	12.12	11.78	11.88
2664	NYSE	HTGC	Fri, Jan 8, 2016	12.20	12.32	11.98	12.01
2663	NYSE	HTGC	Thu, Jan 7, 2016	12.01	12.22	12.00	12.15
2662	NYSE	HTGC	Wed, Jan 6, 2016	12.22	12.39	12.21	12.23
2661	NYSE	HTGC	Tue, Jan 5, 2016	12.23	12.42	12.10	12.39
2660	NYSE	HTGC	Mon, Jan 4, 2016	12.05	12.24	12.00	12.23
2659	NYSE	HTGC	Thu, Dec 31, 2015	12.29	12.44	12.18	12.19
2658	NYSE	HTGC	Wed, Dec 30, 2015	12.25	12.38	12.20	12.25
2657	NYSE	HTGC	Tue, Dec 29, 2015	12.49	12.61	12.26	12.32
2656	NYSE	HTGC	Mon, Dec 28, 2015	12.29	12.52	12.26	12.44
2655	NYSE	HTGC	Thu, Dec 24, 2015	12.38	12.47	12.25	12.26
2654	NYSE	HTGC	Wed, Dec 23, 2015	12.17	12.64	12.10	12.38
2653	NYSE	HTGC	Tue, Dec 22, 2015	11.80	12.07	11.75	12.05
2652	NYSE	HTGC	Mon, Dec 21, 2015	11.72	11.95	11.68	11.76
2651	NYSE	HTGC	Fri, Dec 18, 2015	11.40	11.74	11.40	11.62
2650	NYSE	HTGC	Thu, Dec 17, 2015	11.31	11.52	11.31	11.48
2649	NYSE	HTGC	Wed, Dec 16, 2015	11.22	11.41	11.15	11.31
2648	NYSE	HTGC	Tue, Dec 15, 2015	11.13	11.20	11.07	11.15
2647	NYSE	HTGC	Mon, Dec 14, 2015	10.89	11.12	10.77	11.04
2646	NYSE	HTGC	Fri, Dec 11, 2015	11.43	11.46	10.58	10.87
2645	NYSE	HTGC	Thu, Dec 10, 2015	11.73	11.80	11.57	11.59
2644	NYSE	HTGC	Wed, Dec 9, 2015	11.65	11.79	11.65	11.75
2643	NYSE	HTGC	Tue, Dec 8, 2015	11.61	11.67	11.53	11.65
2642	NYSE	HTGC	Mon, Dec 7, 2015	11.69	11.77	11.61	11.66
2641	NYSE	HTGC	Fri, Dec 4, 2015	11.51	11.77	11.51	11.77
2640	NYSE	HTGC	Thu, Dec 3, 2015	11.68	11.74	11.43	11.47
2639	NYSE	HTGC	Wed, Dec 2, 2015	11.49	11.68	11.49	11.63
2638	NYSE	HTGC	Tue, Dec 1, 2015	11.59	11.69	11.46	11.48
2637	NYSE	HTGC	Mon, Nov 30, 2015	11.41	11.70	11.40	11.57
2636	NYSE	HTGC	Fri, Nov 27, 2015	11.37	11.44	11.26	11.37
2635	NYSE	HTGC	Wed, Nov 25, 2015	11.28	11.43	11.24	11.36
2634	NYSE	HTGC	Tue, Nov 24, 2015	11.17	11.35	11.10	11.31
2633	NYSE	HTGC	Mon, Nov 23, 2015	11.03	11.41	10.96	11.17
2632	NYSE	HTGC	Fri, Nov 20, 2015	11.12	11.17	10.85	10.99
2631	NYSE	HTGC	Thu, Nov 19, 2015	11.13	11.25	10.94	11.15
2630	NYSE	HTGC	Wed, Nov 18, 2015	10.93	11.27	10.89	11.12
2629	NYSE	HTGC	Tue, Nov 17, 2015	11.11	11.18	10.85	10.87
2628	NYSE	HTGC	Mon, Nov 16, 2015	10.95	11.17	10.91	11.12
2627	NYSE	HTGC	Fri, Nov 13, 2015	10.94	10.99	10.72	10.96
2626	NYSE	HTGC	Thu, Nov 12, 2015	11.01	11.07	10.93	10.99
2625	NYSE	HTGC	Wed, Nov 11, 2015	11.35	11.48	11.24	11.35
2624	NYSE	HTGC	Tue, Nov 10, 2015	11.34	11.60	11.23	11.36
2623	NYSE	HTGC	Mon, Nov 9, 2015	11.68	11.68	11.24	11.36
2622	NYSE	HTGC	Fri, Nov 6, 2015	11.71	11.99	11.40	11.57
2621	NYSE	HTGC	Thu, Nov 5, 2015	11.31	11.31	11.02	11.29
2620	NYSE	HTGC	Wed, Nov 4, 2015	11.34	11.40	11.18	11.29
2619	NYSE	HTGC	Tue, Nov 3, 2015	11.23	11.40	11.13	11.34
2618	NYSE	HTGC	Mon, Nov 2, 2015	11.13	11.32	11.09	11.19
2617	NYSE	HTGC	Fri, Oct 30, 2015	11.24	11.34	11.03	11.16
2616	NYSE	HTGC	Thu, Oct 29, 2015	11.08	11.38	11.06	11.16
2615	NYSE	HTGC	Wed, Oct 28, 2015	10.83	11.06	10.80	11.06
2614	NYSE	HTGC	Tue, Oct 27, 2015	10.98	11.00	10.80	10.82
2613	NYSE	HTGC	Mon, Oct 26, 2015	11.16	11.25	10.96	11.03
2612	NYSE	HTGC	Fri, Oct 23, 2015	11.12	11.25	11.12	11.18
2611	NYSE	HTGC	Thu, Oct 22, 2015	11.04	11.20	11.04	11.11
2610	NYSE	HTGC	Wed, Oct 21, 2015	11.03	11.12	10.95	10.97
2609	NYSE	HTGC	Tue, Oct 20, 2015	10.94	11.14	10.87	11.00
2608	NYSE	HTGC	Mon, Oct 19, 2015	10.61	10.92	10.61	10.91
2607	NYSE	HTGC	Fri, Oct 16, 2015	10.47	10.72	10.40	10.67
2606	NYSE	HTGC	Thu, Oct 15, 2015	10.51	10.58	10.36	10.42
2605	NYSE	HTGC	Wed, Oct 14, 2015	10.39	10.54	10.39	10.47
2604	NYSE	HTGC	Tue, Oct 13, 2015	10.48	10.62	10.38	10.42
2603	NYSE	HTGC	Mon, Oct 12, 2015	10.67	10.81	10.50	10.53
2602	NYSE	HTGC	Fri, Oct 9, 2015	10.86	10.94	10.65	10.68
2601	NYSE	HTGC	Thu, Oct 8, 2015	10.84	10.88	10.71	10.87
2600	NYSE	HTGC	Wed, Oct 7, 2015	10.79	10.87	10.70	10.85
2599	NYSE	HTGC	Tue, Oct 6, 2015	10.62	10.80	10.61	10.74
2598	NYSE	HTGC	Mon, Oct 5, 2015	10.30	10.71	10.26	10.67
2597	NYSE	HTGC	Fri, Oct 2, 2015	10.29	10.58	10.12	10.23
2596	NYSE	HTGC	Thu, Oct 1, 2015	10.11	10.44	10.08	10.44
2595	NYSE	HTGC	Wed, Sep 30, 2015	10.11	10.27	10.04	10.11
2594	NYSE	HTGC	Tue, Sep 29, 2015	10.34	10.34	9.88	9.99
2593	NYSE	HTGC	Mon, Sep 28, 2015	10.89	10.94	10.31	10.34
2592	NYSE	HTGC	Fri, Sep 25, 2015	11.00	11.14	10.90	10.97
2591	NYSE	HTGC	Thu, Sep 24, 2015	10.95	11.22	10.95	10.99
2590	NYSE	HTGC	Wed, Sep 23, 2015	10.95	11.06	10.89	11.03
2589	NYSE	HTGC	Tue, Sep 22, 2015	10.80	11.04	10.62	10.93
2588	NYSE	HTGC	Mon, Sep 21, 2015	10.84	10.97	10.80	10.93
2587	NYSE	HTGC	Fri, Sep 18, 2015	11.15	11.19	10.73	10.76
2586	NYSE	HTGC	Thu, Sep 17, 2015	11.31	11.38	11.25	11.25
2585	NYSE	HTGC	Wed, Sep 16, 2015	11.26	11.39	11.21	11.35
2584	NYSE	HTGC	Tue, Sep 15, 2015	11.25	11.35	11.19	11.22
2583	NYSE	HTGC	Mon, Sep 14, 2015	11.31	11.35	11.18	11.25
2582	NYSE	HTGC	Fri, Sep 11, 2015	11.30	11.36	11.21	11.33
2581	NYSE	HTGC	Thu, Sep 10, 2015	11.28	11.38	11.22	11.37
2580	NYSE	HTGC	Wed, Sep 9, 2015	11.45	11.46	11.25	11.31
2579	NYSE	HTGC	Tue, Sep 8, 2015	11.46	11.51	11.33	11.35
2578	NYSE	HTGC	Fri, Sep 4, 2015	11.23	11.37	11.17	11.32
2577	NYSE	HTGC	Thu, Sep 3, 2015	11.14	11.44	11.14	11.36
2576	NYSE	HTGC	Wed, Sep 2, 2015	11.24	11.36	11.10	11.22
2575	NYSE	HTGC	Tue, Sep 1, 2015	11.38	11.46	11.16	11.17
2574	NYSE	HTGC	Mon, Aug 31, 2015	11.43	11.65	11.36	11.60
2573	NYSE	HTGC	Fri, Aug 28, 2015	11.35	11.68	11.27	11.51
2572	NYSE	HTGC	Thu, Aug 27, 2015	11.07	11.44	11.04	11.38
2571	NYSE	HTGC	Wed, Aug 26, 2015	11.00	11.00	10.78	10.98
2570	NYSE	HTGC	Tue, Aug 25, 2015	11.11	11.14	10.80	10.80
2569	NYSE	HTGC	Mon, Aug 24, 2015	11.19	11.24	10.75	10.85
2568	NYSE	HTGC	Fri, Aug 21, 2015	11.77	11.87	11.50	11.60
2567	NYSE	HTGC	Thu, Aug 20, 2015	11.94	12.00	11.81	11.82
2566	NYSE	HTGC	Wed, Aug 19, 2015	11.96	12.05	11.87	11.94
2565	NYSE	HTGC	Tue, Aug 18, 2015	11.87	12.00	11.87	12.00
2564	NYSE	HTGC	Mon, Aug 17, 2015	11.77	11.94	11.75	11.89
2563	NYSE	HTGC	Fri, Aug 14, 2015	11.80	11.91	11.75	11.81
2562	NYSE	HTGC	Thu, Aug 13, 2015	11.76	11.84	11.61	11.82
2561	NYSE	HTGC	Wed, Aug 12, 2015	12.05	12.18	11.97	12.13
2560	NYSE	HTGC	Tue, Aug 11, 2015	12.19	12.25	11.99	12.06
2559	NYSE	HTGC	Mon, Aug 10, 2015	11.88	12.26	11.85	12.23
2558	NYSE	HTGC	Fri, Aug 7, 2015	11.94	12.25	11.55	11.90
2557	NYSE	HTGC	Thu, Aug 6, 2015	11.19	11.24	10.92	10.98
2556	NYSE	HTGC	Wed, Aug 5, 2015	11.37	11.41	11.13	11.20
2555	NYSE	HTGC	Tue, Aug 4, 2015	11.21	11.31	11.16	11.28
2554	NYSE	HTGC	Mon, Aug 3, 2015	11.17	11.23	10.97	11.20
2553	NYSE	HTGC	Fri, Jul 31, 2015	11.23	11.31	11.15	11.18
2552	NYSE	HTGC	Thu, Jul 30, 2015	11.05	11.28	11.04	11.19
2551	NYSE	HTGC	Wed, Jul 29, 2015	11.00	11.10	10.89	11.09
2550	NYSE	HTGC	Tue, Jul 28, 2015	11.07	11.13	10.88	10.94
2549	NYSE	HTGC	Mon, Jul 27, 2015	10.67	11.04	10.66	11.04
2548	NYSE	HTGC	Fri, Jul 24, 2015	11.20	11.22	10.73	10.78
2547	NYSE	HTGC	Thu, Jul 23, 2015	11.37	11.44	11.20	11.24
2546	NYSE	HTGC	Wed, Jul 22, 2015	11.40	11.47	11.30	11.38
2545	NYSE	HTGC	Tue, Jul 21, 2015	11.57	11.68	11.47	11.47
2544	NYSE	HTGC	Mon, Jul 20, 2015	11.67	11.67	11.51	11.59
2543	NYSE	HTGC	Fri, Jul 17, 2015	11.83	11.83	11.60	11.67
2542	NYSE	HTGC	Thu, Jul 16, 2015	11.80	11.88	11.75	11.86
2541	NYSE	HTGC	Wed, Jul 15, 2015	11.76	11.80	11.66	11.76
2540	NYSE	HTGC	Tue, Jul 14, 2015	11.76	11.80	11.71	11.76
2539	NYSE	HTGC	Mon, Jul 13, 2015	11.59	11.80	11.56	11.75
2538	NYSE	HTGC	Fri, Jul 10, 2015	11.42	11.62	11.35	11.59
2537	NYSE	HTGC	Thu, Jul 9, 2015	11.38	11.41	11.30	11.35
2536	NYSE	HTGC	Wed, Jul 8, 2015	11.31	11.43	11.22	11.29
2535	NYSE	HTGC	Tue, Jul 7, 2015	11.62	11.62	11.20	11.44
2534	NYSE	HTGC	Mon, Jul 6, 2015	11.39	11.70	11.37	11.66
2533	NYSE	HTGC	Thu, Jul 2, 2015	11.45	11.52	11.38	11.48
2532	NYSE	HTGC	Wed, Jul 1, 2015	11.79	11.81	11.37	11.42
2531	NYSE	HTGC	Tue, Jun 30, 2015	11.70	11.76	11.55	11.55
2530	NYSE	HTGC	Mon, Jun 29, 2015	11.79	11.80	11.60	11.64
2529	NYSE	HTGC	Fri, Jun 26, 2015	11.84	11.91	11.78	11.84
2528	NYSE	HTGC	Thu, Jun 25, 2015	11.81	12.03	11.80	11.85
2527	NYSE	HTGC	Wed, Jun 24, 2015	11.91	11.95	11.80	11.84
2526	NYSE	HTGC	Tue, Jun 23, 2015	11.77	12.01	11.70	11.95
2525	NYSE	HTGC	Mon, Jun 22, 2015	11.82	11.97	11.63	11.66
2524	NYSE	HTGC	Fri, Jun 19, 2015	11.80	11.87	11.66	11.78
2523	NYSE	HTGC	Thu, Jun 18, 2015	12.21	12.28	11.70	11.85
2522	NYSE	HTGC	Wed, Jun 17, 2015	11.91	12.30	11.91	12.20
2521	NYSE	HTGC	Tue, Jun 16, 2015	11.78	11.91	11.40	11.91
2520	NYSE	HTGC	Mon, Jun 15, 2015	12.01	12.09	11.71	11.79
2519	NYSE	HTGC	Fri, Jun 12, 2015	12.19	12.20	12.02	12.14
2518	NYSE	HTGC	Thu, Jun 11, 2015	12.37	12.40	12.16	12.21
2517	NYSE	HTGC	Wed, Jun 10, 2015	12.50	12.56	12.38	12.41
2516	NYSE	HTGC	Tue, Jun 9, 2015	12.61	12.70	12.45	12.51
2515	NYSE	HTGC	Mon, Jun 8, 2015	12.73	12.80	12.58	12.64
2514	NYSE	HTGC	Fri, Jun 5, 2015	12.70	12.79	12.65	12.76
2513	NYSE	HTGC	Thu, Jun 4, 2015	12.84	12.84	12.62	12.73
2512	NYSE	HTGC	Wed, Jun 3, 2015	12.87	12.87	12.75	12.85
2511	NYSE	HTGC	Tue, Jun 2, 2015	12.83	12.90	12.75	12.84
2510	NYSE	HTGC	Mon, Jun 1, 2015	12.88	12.89	12.73	12.83
2509	NYSE	HTGC	Fri, May 29, 2015	12.76	12.89	12.70	12.83
2508	NYSE	HTGC	Thu, May 28, 2015	12.75	12.84	12.58	12.82
2507	NYSE	HTGC	Wed, May 27, 2015	12.84	12.93	12.71	12.75
2506	NYSE	HTGC	Tue, May 26, 2015	13.00	13.01	12.80	12.84
2505	NYSE	HTGC	Fri, May 22, 2015	12.70	12.80	12.65	12.77
2504	NYSE	HTGC	Thu, May 21, 2015	12.62	12.75	12.58	12.70
2503	NYSE	HTGC	Wed, May 20, 2015	12.70	12.82	12.59	12.60
2502	NYSE	HTGC	Tue, May 19, 2015	12.76	12.84	12.55	12.70
2501	NYSE	HTGC	Mon, May 18, 2015	12.71	12.84	12.53	12.76
2500	NYSE	HTGC	Fri, May 15, 2015	12.71	12.79	12.68	12.72
2499	NYSE	HTGC	Thu, May 14, 2015	12.79	12.87	12.65	12.68
2498	NYSE	HTGC	Wed, May 13, 2015	12.75	13.07	12.68	13.04
2497	NYSE	HTGC	Tue, May 12, 2015	13.09	13.09	12.85	12.93
2496	NYSE	HTGC	Mon, May 11, 2015	12.72	13.15	12.66	13.12
2495	NYSE	HTGC	Fri, May 8, 2015	13.34	13.60	12.34	12.88
2494	NYSE	HTGC	Thu, May 7, 2015	13.38	13.48	13.27	13.34
2493	NYSE	HTGC	Wed, May 6, 2015	13.59	13.65	13.30	13.45
2492	NYSE	HTGC	Tue, May 5, 2015	13.75	13.76	13.50	13.59
2491	NYSE	HTGC	Mon, May 4, 2015	13.83	13.87	13.65	13.76
2490	NYSE	HTGC	Fri, May 1, 2015	13.93	13.96	13.71	13.87
2489	NYSE	HTGC	Thu, Apr 30, 2015	14.06	14.10	13.87	13.90
2488	NYSE	HTGC	Wed, Apr 29, 2015	13.79	14.08	13.74	14.04
2487	NYSE	HTGC	Tue, Apr 28, 2015	13.76	13.84	13.67	13.81
2486	NYSE	HTGC	Mon, Apr 27, 2015	13.98	14.06	13.64	13.75
2485	NYSE	HTGC	Fri, Apr 24, 2015	14.03	14.22	13.85	13.97
2484	NYSE	HTGC	Thu, Apr 23, 2015	14.00	14.15	13.94	14.06
2483	NYSE	HTGC	Wed, Apr 22, 2015	13.84	14.00	13.80	14.00
2482	NYSE	HTGC	Tue, Apr 21, 2015	13.92	14.00	13.76	13.82
2481	NYSE	HTGC	Mon, Apr 20, 2015	13.90	14.00	13.86	13.91
2480	NYSE	HTGC	Fri, Apr 17, 2015	13.87	13.97	13.68	13.85
2479	NYSE	HTGC	Thu, Apr 16, 2015	13.72	13.99	13.66	13.96
2478	NYSE	HTGC	Wed, Apr 15, 2015	13.79	13.83	13.68	13.73
2477	NYSE	HTGC	Tue, Apr 14, 2015	13.77	13.83	13.71	13.79
2476	NYSE	HTGC	Mon, Apr 13, 2015	13.80	13.83	13.72	13.80
2475	NYSE	HTGC	Fri, Apr 10, 2015	13.64	13.81	13.60	13.75
2474	NYSE	HTGC	Thu, Apr 9, 2015	13.68	13.70	13.50	13.63
2473	NYSE	HTGC	Wed, Apr 8, 2015	13.82	13.85	13.63	13.66
2472	NYSE	HTGC	Tue, Apr 7, 2015	13.83	13.94	13.78	13.81
2471	NYSE	HTGC	Mon, Apr 6, 2015	13.82	13.93	13.70	13.93
2470	NYSE	HTGC	Thu, Apr 2, 2015	13.60	13.68	13.58	13.62
2469	NYSE	HTGC	Wed, Apr 1, 2015	13.46	13.61	13.39	13.60
2468	NYSE	HTGC	Tue, Mar 31, 2015	13.58	13.67	13.37	13.48
2467	NYSE	HTGC	Mon, Mar 30, 2015	13.64	13.73	13.56	13.64
2466	NYSE	HTGC	Fri, Mar 27, 2015	13.63	13.72	13.60	13.65
2465	NYSE	HTGC	Thu, Mar 26, 2015	13.73	13.88	13.60	13.67
2464	NYSE	HTGC	Wed, Mar 25, 2015	13.66	13.77	13.61	13.76
2463	NYSE	HTGC	Tue, Mar 24, 2015	13.44	13.68	13.40	13.62
2462	NYSE	HTGC	Mon, Mar 23, 2015	13.98	14.04	13.85	13.92
2461	NYSE	HTGC	Fri, Mar 20, 2015	13.72	14.07	13.65	13.98
2460	NYSE	HTGC	Thu, Mar 19, 2015	13.62	13.67	13.34	13.65
2459	NYSE	HTGC	Wed, Mar 18, 2015	13.45	13.68	13.39	13.62
2458	NYSE	HTGC	Tue, Mar 17, 2015	13.95	14.09	13.26	13.47
2457	NYSE	HTGC	Mon, Mar 16, 2015	14.00	14.20	13.94	13.96
2456	NYSE	HTGC	Fri, Mar 13, 2015	13.97	14.03	13.86	13.99
2455	NYSE	HTGC	Thu, Mar 12, 2015	14.11	14.23	13.99	14.03
2454	NYSE	HTGC	Wed, Mar 11, 2015	14.06	14.17	13.91	14.05
2453	NYSE	HTGC	Tue, Mar 10, 2015	14.11	14.32	13.93	14.02
2452	NYSE	HTGC	Mon, Mar 9, 2015	14.63	14.63	14.40	14.22
2451	NYSE	HTGC	Fri, Mar 6, 2015	14.56	14.66	14.47	14.60
2450	NYSE	HTGC	Thu, Mar 5, 2015	14.67	14.86	14.42	14.56
2449	NYSE	HTGC	Wed, Mar 4, 2015	14.41	14.47	14.19	14.46
2448	NYSE	HTGC	Tue, Mar 3, 2015	15.07	15.14	14.11	14.48
2447	NYSE	HTGC	Mon, Mar 2, 2015	15.62	15.71	15.42	15.50
2446	NYSE	HTGC	Fri, Feb 27, 2015	15.54	15.62	15.46	15.55
2445	NYSE	HTGC	Thu, Feb 26, 2015	15.51	15.57	15.45	15.51
2444	NYSE	HTGC	Wed, Feb 25, 2015	15.49	15.64	15.33	15.56
2443	NYSE	HTGC	Tue, Feb 24, 2015	15.62	15.69	15.30	15.40
2442	NYSE	HTGC	Mon, Feb 23, 2015	15.50	15.63	15.38	15.58
2441	NYSE	HTGC	Fri, Feb 20, 2015	15.32	15.50	15.26	15.50
2440	NYSE	HTGC	Thu, Feb 19, 2015	15.55	15.55	15.25	15.32
2439	NYSE	HTGC	Wed, Feb 18, 2015	15.59	15.63	15.40	15.55
2438	NYSE	HTGC	Tue, Feb 17, 2015	15.50	15.63	15.47	15.60
2437	NYSE	HTGC	Fri, Feb 13, 2015	15.53	15.53	15.34	15.49
2436	NYSE	HTGC	Thu, Feb 12, 2015	15.32	15.55	15.26	15.45
2435	NYSE	HTGC	Wed, Feb 11, 2015	15.48	15.48	15.25	15.27
2434	NYSE	HTGC	Tue, Feb 10, 2015	15.52	15.55	15.41	15.45
2433	NYSE	HTGC	Mon, Feb 9, 2015	15.40	15.55	15.31	15.49
2432	NYSE	HTGC	Fri, Feb 6, 2015	15.23	15.43	15.13	15.41
2431	NYSE	HTGC	Thu, Feb 5, 2015	15.20	15.28	15.03	15.18
2430	NYSE	HTGC	Wed, Feb 4, 2015	15.53	15.58	15.15	15.21
2429	NYSE	HTGC	Tue, Feb 3, 2015	15.10	15.57	15.03	15.51
2428	NYSE	HTGC	Mon, Feb 2, 2015	15.11	15.15	14.94	15.06
2427	NYSE	HTGC	Fri, Jan 30, 2015	14.77	15.14	14.73	15.02
2426	NYSE	HTGC	Thu, Jan 29, 2015	14.52	14.83	14.50	14.82
2425	NYSE	HTGC	Wed, Jan 28, 2015	14.80	14.86	14.46	14.50
2424	NYSE	HTGC	Tue, Jan 27, 2015	14.76	14.80	14.65	14.75
2423	NYSE	HTGC	Mon, Jan 26, 2015	15.06	15.09	14.83	14.91
2422	NYSE	HTGC	Fri, Jan 23, 2015	15.11	15.17	14.86	15.06
2421	NYSE	HTGC	Thu, Jan 22, 2015	14.35	15.20	14.30	15.14
2420	NYSE	HTGC	Wed, Jan 21, 2015	13.98	14.29	13.95	14.27
2419	NYSE	HTGC	Tue, Jan 20, 2015	14.15	14.17	13.90	13.97
2418	NYSE	HTGC	Fri, Jan 16, 2015	14.01	14.22	13.85	14.12
2417	NYSE	HTGC	Thu, Jan 15, 2015	14.30	14.37	14.11	14.12
2416	NYSE	HTGC	Wed, Jan 14, 2015	14.22	14.46	14.17	14.33
2415	NYSE	HTGC	Tue, Jan 13, 2015	14.80	14.86	14.14	14.38
2414	NYSE	HTGC	Mon, Jan 12, 2015	14.65	14.77	14.42	14.70
2413	NYSE	HTGC	Fri, Jan 9, 2015	14.53	14.64	14.45	14.58
2412	NYSE	HTGC	Thu, Jan 8, 2015	14.80	14.84	14.43	14.48
2411	NYSE	HTGC	Wed, Jan 7, 2015	14.65	14.76	14.47	14.60
2410	NYSE	HTGC	Tue, Jan 6, 2015	14.97	14.97	14.51	14.53
2409	NYSE	HTGC	Mon, Jan 5, 2015	15.08	15.15	14.82	14.90
2408	NYSE	HTGC	Fri, Jan 2, 2015	14.86	15.19	14.85	15.12
2407	NYSE	HTGC	Wed, Dec 31, 2014	15.10	15.10	14.81	14.88
2406	NYSE	HTGC	Tue, Dec 30, 2014	14.89	15.09	14.84	15.07
2405	NYSE	HTGC	Mon, Dec 29, 2014	15.07	15.24	14.96	15.01
2404	NYSE	HTGC	Fri, Dec 26, 2014	15.20	15.24	15.10	15.12
2403	NYSE	HTGC	Wed, Dec 24, 2014	14.78	15.21	14.77	15.13
2402	NYSE	HTGC	Tue, Dec 23, 2014	14.80	14.87	14.69	14.74
2401	NYSE	HTGC	Mon, Dec 22, 2014	14.78	14.80	14.70	14.77
2400	NYSE	HTGC	Fri, Dec 19, 2014	14.83	14.95	14.66	14.79
2399	NYSE	HTGC	Thu, Dec 18, 2014	14.57	15.00	14.54	14.80
2398	NYSE	HTGC	Wed, Dec 17, 2014	14.09	14.49	14.05	14.39
2397	NYSE	HTGC	Tue, Dec 16, 2014	14.45	14.50	14.09	14.11
2396	NYSE	HTGC	Mon, Dec 15, 2014	15.51	15.51	14.50	14.51
2395	NYSE	HTGC	Fri, Dec 12, 2014	14.78	14.85	14.43	14.44
2394	NYSE	HTGC	Thu, Dec 11, 2014	14.92	15.10	14.82	14.86
2393	NYSE	HTGC	Wed, Dec 10, 2014	15.04	15.09	14.85	14.88
2392	NYSE	HTGC	Tue, Dec 9, 2014	15.05	15.09	14.85	15.04
2391	NYSE	HTGC	Mon, Dec 8, 2014	15.48	15.50	15.05	15.09
2390	NYSE	HTGC	Fri, Dec 5, 2014	15.55	15.61	15.43	15.47
2389	NYSE	HTGC	Thu, Dec 4, 2014	15.18	15.56	15.01	15.53
2388	NYSE	HTGC	Wed, Dec 3, 2014	15.43	15.55	15.12	15.12
2387	NYSE	HTGC	Tue, Dec 2, 2014	15.28	15.53	15.23	15.40
2386	NYSE	HTGC	Mon, Dec 1, 2014	15.69	15.69	15.23	15.31
2385	NYSE	HTGC	Fri, Nov 28, 2014	15.72	15.77	15.60	15.74
2384	NYSE	HTGC	Wed, Nov 26, 2014	15.64	15.79	15.58	15.72
2383	NYSE	HTGC	Tue, Nov 25, 2014	15.51	15.74	15.50	15.63
2382	NYSE	HTGC	Mon, Nov 24, 2014	15.56	15.71	15.50	15.56
2381	NYSE	HTGC	Fri, Nov 21, 2014	15.49	15.74	15.48	15.54
2380	NYSE	HTGC	Thu, Nov 20, 2014	15.60	15.66	15.51	15.62
2379	NYSE	HTGC	Wed, Nov 19, 2014	15.65	15.74	15.50	15.62
2378	NYSE	HTGC	Tue, Nov 18, 2014	15.60	15.70	15.51	15.65
2377	NYSE	HTGC	Mon, Nov 17, 2014	15.58	15.64	15.41	15.61
2376	NYSE	HTGC	Fri, Nov 14, 2014	15.55	15.64	15.41	15.56
2375	NYSE	HTGC	Thu, Nov 13, 2014	15.66	15.66	15.45	15.45
2374	NYSE	HTGC	Wed, Nov 12, 2014	16.07	16.07	15.91	15.97
2373	NYSE	HTGC	Tue, Nov 11, 2014	16.14	16.18	16.02	16.10
2372	NYSE	HTGC	Mon, Nov 10, 2014	16.16	16.18	15.97	16.10
2371	NYSE	HTGC	Fri, Nov 7, 2014	15.80	16.20	15.69	16.13
2370	NYSE	HTGC	Thu, Nov 6, 2014	15.90	15.97	15.72	15.90
2369	NYSE	HTGC	Wed, Nov 5, 2014	15.88	15.90	15.55	15.87
2368	NYSE	HTGC	Tue, Nov 4, 2014	15.76	15.83	15.45	15.80
2367	NYSE	HTGC	Mon, Nov 3, 2014	15.80	15.99	15.71	15.76
2366	NYSE	HTGC	Fri, Oct 31, 2014	15.65	15.79	15.54	15.76
2365	NYSE	HTGC	Thu, Oct 30, 2014	15.64	15.65	15.57	15.65
2364	NYSE	HTGC	Wed, Oct 29, 2014	15.58	15.65	15.51	15.65
2363	NYSE	HTGC	Tue, Oct 28, 2014	15.42	15.59	15.42	15.58
2362	NYSE	HTGC	Mon, Oct 27, 2014	15.35	15.49	15.26	15.47
2361	NYSE	HTGC	Fri, Oct 24, 2014	15.16	15.37	15.03	15.36
2360	NYSE	HTGC	Thu, Oct 23, 2014	15.30	15.30	14.99	15.12
2359	NYSE	HTGC	Wed, Oct 22, 2014	15.00	15.35	14.95	15.16
2358	NYSE	HTGC	Tue, Oct 21, 2014	14.68	15.00	14.63	15.00
2357	NYSE	HTGC	Mon, Oct 20, 2014	14.62	14.62	14.37	14.58
2356	NYSE	HTGC	Fri, Oct 17, 2014	14.40	14.64	14.29	14.50
2355	NYSE	HTGC	Thu, Oct 16, 2014	13.39	14.30	13.22	14.24
2354	NYSE	HTGC	Wed, Oct 15, 2014	13.53	13.54	13.15	13.42
2353	NYSE	HTGC	Tue, Oct 14, 2014	13.54	13.70	13.52	13.63
2352	NYSE	HTGC	Mon, Oct 13, 2014	13.96	14.00	13.14	13.52
2351	NYSE	HTGC	Fri, Oct 10, 2014	14.37	14.44	13.88	13.89
2350	NYSE	HTGC	Thu, Oct 9, 2014	14.51	14.53	14.29	14.36
2349	NYSE	HTGC	Wed, Oct 8, 2014	14.50	14.54	14.25	14.47
2348	NYSE	HTGC	Tue, Oct 7, 2014	14.52	14.68	14.45	14.49
2347	NYSE	HTGC	Mon, Oct 6, 2014	14.65	14.76	14.52	14.60
2346	NYSE	HTGC	Fri, Oct 3, 2014	14.57	14.67	14.48	14.62
2345	NYSE	HTGC	Thu, Oct 2, 2014	14.48	14.59	14.33	14.49
2344	NYSE	HTGC	Wed, Oct 1, 2014	14.51	14.54	14.12	14.47
2343	NYSE	HTGC	Tue, Sep 30, 2014	14.79	14.80	14.45	14.46
2342	NYSE	HTGC	Mon, Sep 29, 2014	14.92	14.94	14.73	14.75
2341	NYSE	HTGC	Fri, Sep 26, 2014	14.87	14.96	14.64	14.92
2340	NYSE	HTGC	Thu, Sep 25, 2014	14.48	14.89	14.48	14.80
2339	NYSE	HTGC	Wed, Sep 24, 2014	14.53	14.67	14.41	14.44
2338	NYSE	HTGC	Tue, Sep 23, 2014	14.57	14.67	14.47	14.53
2337	NYSE	HTGC	Mon, Sep 22, 2014	14.76	14.77	14.55	14.58
2336	NYSE	HTGC	Fri, Sep 19, 2014	15.13	15.14	14.35	14.80
2335	NYSE	HTGC	Thu, Sep 18, 2014	15.19	15.23	15.10	15.14
2334	NYSE	HTGC	Wed, Sep 17, 2014	15.10	15.23	15.07	15.19
2333	NYSE	HTGC	Tue, Sep 16, 2014	15.02	15.17	15.01	15.10
2332	NYSE	HTGC	Mon, Sep 15, 2014	15.41	15.41	15.01	15.02
2331	NYSE	HTGC	Fri, Sep 12, 2014	15.37	15.43	15.32	15.38
2330	NYSE	HTGC	Thu, Sep 11, 2014	15.30	15.43	15.18	15.37
2329	NYSE	HTGC	Wed, Sep 10, 2014	15.30	15.39	15.28	15.31
2328	NYSE	HTGC	Tue, Sep 9, 2014	15.22	15.30	15.07	15.30
2327	NYSE	HTGC	Mon, Sep 8, 2014	15.45	15.49	15.19	15.21
2326	NYSE	HTGC	Fri, Sep 5, 2014	15.41	15.45	15.23	15.43
2325	NYSE	HTGC	Thu, Sep 4, 2014	15.40	15.50	15.33	15.42
2324	NYSE	HTGC	Wed, Sep 3, 2014	15.30	15.41	15.26	15.41
2323	NYSE	HTGC	Tue, Sep 2, 2014	15.30	15.35	15.20	15.28
2322	NYSE	HTGC	Fri, Aug 29, 2014	15.18	15.30	15.09	15.29
2321	NYSE	HTGC	Thu, Aug 28, 2014	15.20	15.21	15.07	15.14
2320	NYSE	HTGC	Wed, Aug 27, 2014	15.37	15.39	15.08	15.20
2319	NYSE	HTGC	Tue, Aug 26, 2014	15.19	15.42	15.17	15.40
2318	NYSE	HTGC	Mon, Aug 25, 2014	15.20	15.30	15.14	15.15
2317	NYSE	HTGC	Fri, Aug 22, 2014	15.64	15.64	15.16	15.18
2316	NYSE	HTGC	Thu, Aug 21, 2014	15.75	15.83	15.61	15.61
2315	NYSE	HTGC	Wed, Aug 20, 2014	15.71	15.81	15.70	15.77
2314	NYSE	HTGC	Tue, Aug 19, 2014	15.81	15.81	15.71	15.73
2313	NYSE	HTGC	Mon, Aug 18, 2014	15.86	15.95	15.72	15.84
2312	NYSE	HTGC	Fri, Aug 15, 2014	15.76	15.84	15.71	15.80
2311	NYSE	HTGC	Thu, Aug 14, 2014	15.70	15.81	15.61	15.70
2310	NYSE	HTGC	Wed, Aug 13, 2014	16.07	16.20	15.96	15.99
2309	NYSE	HTGC	Tue, Aug 12, 2014	16.13	16.17	15.99	16.01
2308	NYSE	HTGC	Mon, Aug 11, 2014	16.07	16.20	16.00	16.15
2307	NYSE	HTGC	Fri, Aug 8, 2014	16.48	16.50	15.75	16.04
2306	NYSE	HTGC	Thu, Aug 7, 2014	16.76	16.82	16.39	16.55
2305	NYSE	HTGC	Wed, Aug 6, 2014	16.54	16.94	16.48	16.68
2304	NYSE	HTGC	Tue, Aug 5, 2014	16.74	16.74	16.43	16.53
2303	NYSE	HTGC	Mon, Aug 4, 2014	16.81	16.82	16.61	16.75
2302	NYSE	HTGC	Fri, Aug 1, 2014	16.39	16.74	16.37	16.71
2301	NYSE	HTGC	Thu, Jul 31, 2014	16.80	16.86	16.42	16.42
2300	NYSE	HTGC	Wed, Jul 30, 2014	16.91	16.98	16.79	16.88
2299	NYSE	HTGC	Tue, Jul 29, 2014	16.91	16.99	16.86	16.86
2298	NYSE	HTGC	Mon, Jul 28, 2014	16.76	16.95	16.72	16.89
2297	NYSE	HTGC	Fri, Jul 25, 2014	16.80	16.89	16.68	16.72
2296	NYSE	HTGC	Thu, Jul 24, 2014	16.79	16.83	16.70	16.82
2295	NYSE	HTGC	Wed, Jul 23, 2014	16.61	16.76	16.53	16.73
2294	NYSE	HTGC	Tue, Jul 22, 2014	16.71	16.83	16.60	16.62
2293	NYSE	HTGC	Mon, Jul 21, 2014	16.56	16.77	16.55	16.71
2292	NYSE	HTGC	Fri, Jul 18, 2014	16.45	16.74	16.45	16.59
2291	NYSE	HTGC	Thu, Jul 17, 2014	16.67	16.70	16.37	16.40
2290	NYSE	HTGC	Wed, Jul 16, 2014	16.61	16.72	16.56	16.66
2289	NYSE	HTGC	Tue, Jul 15, 2014	16.46	16.64	16.45	16.61
2288	NYSE	HTGC	Mon, Jul 14, 2014	16.34	16.49	16.32	16.45
2287	NYSE	HTGC	Fri, Jul 11, 2014	16.26	16.36	16.13	16.29
2286	NYSE	HTGC	Thu, Jul 10, 2014	16.29	16.37	16.13	16.27
2285	NYSE	HTGC	Wed, Jul 9, 2014	16.37	16.53	16.32	16.45
2284	NYSE	HTGC	Tue, Jul 8, 2014	16.28	16.39	16.17	16.34
2283	NYSE	HTGC	Mon, Jul 7, 2014	16.38	16.40	16.18	16.32
2282	NYSE	HTGC	Thu, Jul 3, 2014	16.43	16.49	16.35	16.36
2281	NYSE	HTGC	Wed, Jul 2, 2014	16.21	16.47	16.17	16.44
2280	NYSE	HTGC	Tue, Jul 1, 2014	16.23	16.37	16.11	16.16
2279	NYSE	HTGC	Mon, Jun 30, 2014	16.07	16.31	16.02	16.16
2278	NYSE	HTGC	Fri, Jun 27, 2014	15.92	16.18	15.85	16.14
2277	NYSE	HTGC	Thu, Jun 26, 2014	15.60	15.99	15.55	15.96
2276	NYSE	HTGC	Wed, Jun 25, 2014	15.55	15.68	15.44	15.60
2275	NYSE	HTGC	Tue, Jun 24, 2014	15.64	15.72	15.51	15.53
2274	NYSE	HTGC	Mon, Jun 23, 2014	15.47	15.55	15.41	15.49
2273	NYSE	HTGC	Fri, Jun 20, 2014	15.78	15.80	15.50	15.51
2272	NYSE	HTGC	Thu, Jun 19, 2014	15.78	15.81	15.60	15.70
2271	NYSE	HTGC	Wed, Jun 18, 2014	15.77	15.80	15.57	15.78
2270	NYSE	HTGC	Tue, Jun 17, 2014	15.57	15.80	15.53	15.77
2269	NYSE	HTGC	Mon, Jun 16, 2014	15.50	15.60	15.43	15.52
2268	NYSE	HTGC	Fri, Jun 13, 2014	15.48	15.60	15.35	15.55
2267	NYSE	HTGC	Thu, Jun 12, 2014	15.53	15.53	15.31	15.42
2266	NYSE	HTGC	Wed, Jun 11, 2014	15.58	15.59	15.46	15.51
2265	NYSE	HTGC	Tue, Jun 10, 2014	15.66	15.72	15.50	15.58
2264	NYSE	HTGC	Mon, Jun 9, 2014	15.66	15.74	15.52	15.66
2263	NYSE	HTGC	Fri, Jun 6, 2014	15.64	15.77	15.57	15.65
2262	NYSE	HTGC	Thu, Jun 5, 2014	15.32	15.67	15.20	15.60
2261	NYSE	HTGC	Wed, Jun 4, 2014	15.23	15.33	15.16	15.30
2260	NYSE	HTGC	Tue, Jun 3, 2014	15.15	15.31	15.07	15.30
2259	NYSE	HTGC	Mon, Jun 2, 2014	15.27	15.35	15.10	15.18
2258	NYSE	HTGC	Fri, May 30, 2014	15.21	15.35	15.09	15.24
2257	NYSE	HTGC	Thu, May 29, 2014	15.07	15.37	15.02	15.16
2256	NYSE	HTGC	Wed, May 28, 2014	14.95	15.07	14.92	15.07
2255	NYSE	HTGC	Tue, May 27, 2014	15.02	15.08	14.71	14.95
2254	NYSE	HTGC	Fri, May 23, 2014	14.26	14.79	14.25	14.77
2253	NYSE	HTGC	Thu, May 22, 2014	14.18	14.32	14.18	14.25
2252	NYSE	HTGC	Wed, May 21, 2014	14.22	14.35	14.02	14.17
2251	NYSE	HTGC	Tue, May 20, 2014	14.30	14.32	14.03	14.14
2250	NYSE	HTGC	Mon, May 19, 2014	14.31	14.43	14.15	14.31
2249	NYSE	HTGC	Fri, May 16, 2014	13.95	14.27	13.83	14.26
2248	NYSE	HTGC	Thu, May 15, 2014	13.95	14.08	13.79	13.93
2247	NYSE	HTGC	Wed, May 14, 2014	14.20	14.24	13.97	13.98
2246	NYSE	HTGC	Tue, May 13, 2014	14.36	14.37	14.10	14.19
2245	NYSE	HTGC	Mon, May 12, 2014	13.97	14.44	13.90	14.37
2244	NYSE	HTGC	Fri, May 9, 2014	14.00	14.11	13.82	13.93
2243	NYSE	HTGC	Thu, May 8, 2014	14.05	14.24	13.98	13.98
2242	NYSE	HTGC	Wed, May 7, 2014	14.38	14.38	14.10	14.32
2241	NYSE	HTGC	Tue, May 6, 2014	14.24	14.37	14.04	14.25
2240	NYSE	HTGC	Mon, May 5, 2014	13.99	14.27	13.96	14.22
2239	NYSE	HTGC	Fri, May 2, 2014	13.76	14.45	13.75	13.95
2238	NYSE	HTGC	Thu, May 1, 2014	13.66	13.72	13.45	13.55
2237	NYSE	HTGC	Wed, Apr 30, 2014	13.75	13.80	13.65	13.68
2236	NYSE	HTGC	Tue, Apr 29, 2014	13.80	13.88	13.70	13.75
2235	NYSE	HTGC	Mon, Apr 28, 2014	13.95	14.04	13.66	13.71
2234	NYSE	HTGC	Fri, Apr 25, 2014	14.12	14.13	13.87	13.98
2233	NYSE	HTGC	Thu, Apr 24, 2014	14.22	14.22	13.98	14.13
2232	NYSE	HTGC	Wed, Apr 23, 2014	14.21	14.27	14.07	14.13
2231	NYSE	HTGC	Tue, Apr 22, 2014	14.10	14.30	14.01	14.21
2230	NYSE	HTGC	Mon, Apr 21, 2014	14.02	14.13	13.96	14.07
2229	NYSE	HTGC	Thu, Apr 17, 2014	13.96	14.17	13.87	14.02
2228	NYSE	HTGC	Wed, Apr 16, 2014	13.86	14.03	13.70	14.01
2227	NYSE	HTGC	Tue, Apr 15, 2014	13.89	14.00	13.62	13.75
2226	NYSE	HTGC	Mon, Apr 14, 2014	13.73	13.94	13.61	13.83
2225	NYSE	HTGC	Fri, Apr 11, 2014	13.75	13.79	13.56	13.64
2224	NYSE	HTGC	Thu, Apr 10, 2014	13.98	14.00	13.76	13.79
2223	NYSE	HTGC	Wed, Apr 9, 2014	14.09	14.13	13.90	13.94
2222	NYSE	HTGC	Tue, Apr 8, 2014	13.90	14.13	13.82	14.00
2221	NYSE	HTGC	Mon, Apr 7, 2014	13.89	14.11	13.77	13.91
2220	NYSE	HTGC	Fri, Apr 4, 2014	14.48	14.56	13.71	13.87
2219	NYSE	HTGC	Thu, Apr 3, 2014	14.56	14.64	14.28	14.41
2218	NYSE	HTGC	Wed, Apr 2, 2014	13.85	14.72	13.75	14.56
2217	NYSE	HTGC	Tue, Apr 1, 2014	14.07	14.36	12.95	13.81
2216	NYSE	HTGC	Mon, Mar 31, 2014	14.45	14.54	14.05	14.07
2215	NYSE	HTGC	Fri, Mar 28, 2014	14.57	14.69	14.41	14.47
2214	NYSE	HTGC	Thu, Mar 27, 2014	14.62	14.69	14.26	14.52
2213	NYSE	HTGC	Wed, Mar 26, 2014	15.15	15.15	14.56	14.56
2212	NYSE	HTGC	Tue, Mar 25, 2014	14.96	15.09	14.83	15.03
2211	NYSE	HTGC	Mon, Mar 24, 2014	14.97	15.01	14.71	14.92
2210	NYSE	HTGC	Fri, Mar 21, 2014	14.92	15.00	14.80	14.97
2209	NYSE	HTGC	Thu, Mar 20, 2014	14.64	14.87	14.55	14.81
2208	NYSE	HTGC	Wed, Mar 19, 2014	14.75	14.77	14.53	14.63
2207	NYSE	HTGC	Tue, Mar 18, 2014	14.82	14.99	14.75	14.79
2206	NYSE	HTGC	Mon, Mar 17, 2014	15.45	15.49	14.75	14.84
2205	NYSE	HTGC	Fri, Mar 14, 2014	15.34	15.50	15.25	15.30
2204	NYSE	HTGC	Thu, Mar 13, 2014	15.28	15.59	15.26	15.37
2203	NYSE	HTGC	Wed, Mar 12, 2014	15.06	15.60	15.00	15.23
2202	NYSE	HTGC	Tue, Mar 11, 2014	15.03	15.09	14.50	14.51
2201	NYSE	HTGC	Mon, Mar 10, 2014	14.71	15.03	14.70	15.03
2200	NYSE	HTGC	Fri, Mar 7, 2014	15.21	15.23	14.35	14.66
2199	NYSE	HTGC	Thu, Mar 6, 2014	15.40	15.51	15.03	15.13
2198	NYSE	HTGC	Wed, Mar 5, 2014	15.59	15.65	15.38	15.52
2197	NYSE	HTGC	Tue, Mar 4, 2014	15.74	15.83	15.56	15.57
2196	NYSE	HTGC	Mon, Mar 3, 2014	15.71	15.84	15.47	15.74
2195	NYSE	HTGC	Fri, Feb 28, 2014	16.30	16.33	15.33	15.74
2194	NYSE	HTGC	Thu, Feb 27, 2014	16.29	16.33	15.97	16.32
2193	NYSE	HTGC	Wed, Feb 26, 2014	16.15	16.37	16.03	16.25
2192	NYSE	HTGC	Tue, Feb 25, 2014	16.60	16.60	16.01	16.09
2191	NYSE	HTGC	Mon, Feb 24, 2014	16.36	16.63	16.36	16.56
2190	NYSE	HTGC	Fri, Feb 21, 2014	16.52	16.59	16.34	16.39
2189	NYSE	HTGC	Thu, Feb 20, 2014	16.33	16.55	16.25	16.47
2188	NYSE	HTGC	Wed, Feb 19, 2014	16.54	16.56	16.30	16.30
2187	NYSE	HTGC	Tue, Feb 18, 2014	16.45	16.56	16.37	16.54
2186	NYSE	HTGC	Fri, Feb 14, 2014	16.38	16.40	16.30	16.39
2185	NYSE	HTGC	Thu, Feb 13, 2014	16.13	16.42	16.04	16.37
2184	NYSE	HTGC	Wed, Feb 12, 2014	16.25	16.37	16.10	16.23
2183	NYSE	HTGC	Tue, Feb 11, 2014	16.04	16.27	16.00	16.21
2182	NYSE	HTGC	Mon, Feb 10, 2014	15.95	16.04	15.75	16.03
2181	NYSE	HTGC	Fri, Feb 7, 2014	15.80	15.99	15.66	15.89
2180	NYSE	HTGC	Thu, Feb 6, 2014	15.72	15.90	15.63	15.71
2179	NYSE	HTGC	Wed, Feb 5, 2014	15.60	15.96	15.43	15.62
2178	NYSE	HTGC	Tue, Feb 4, 2014	15.47	15.73	15.31	15.68
2177	NYSE	HTGC	Mon, Feb 3, 2014	15.86	15.94	15.24	15.40
2176	NYSE	HTGC	Fri, Jan 31, 2014	15.90	16.09	15.83	15.86
2175	NYSE	HTGC	Thu, Jan 30, 2014	15.76	16.22	15.68	16.11
2174	NYSE	HTGC	Wed, Jan 29, 2014	15.81	15.85	15.55	15.65
2173	NYSE	HTGC	Tue, Jan 28, 2014	15.44	15.91	15.38	15.86
2172	NYSE	HTGC	Mon, Jan 27, 2014	15.80	15.89	15.07	15.44
2171	NYSE	HTGC	Fri, Jan 24, 2014	16.44	16.44	15.57	15.84
2170	NYSE	HTGC	Thu, Jan 23, 2014	16.48	16.49	16.35	16.45
2169	NYSE	HTGC	Wed, Jan 22, 2014	16.39	16.51	16.29	16.48
2168	NYSE	HTGC	Tue, Jan 21, 2014	16.33	16.36	16.11	16.36
2167	NYSE	HTGC	Fri, Jan 17, 2014	16.11	16.31	16.03	16.17
2166	NYSE	HTGC	Thu, Jan 16, 2014	16.37	16.38	15.91	16.07
2165	NYSE	HTGC	Wed, Jan 15, 2014	16.29	16.40	16.18	16.38
2164	NYSE	HTGC	Tue, Jan 14, 2014	15.50	15.81	15.49	15.79
2163	NYSE	HTGC	Mon, Jan 13, 2014	15.69	15.91	15.36	15.48
2162	NYSE	HTGC	Fri, Jan 10, 2014	16.03	16.04	15.70	15.75
2161	NYSE	HTGC	Thu, Jan 9, 2014	16.02	16.09	15.80	16.03
2160	NYSE	HTGC	Wed, Jan 8, 2014	15.65	15.91	15.60	15.91
2159	NYSE	HTGC	Tue, Jan 7, 2014	16.31	16.33	15.22	15.55
2158	NYSE	HTGC	Mon, Jan 6, 2014	16.33	16.33	16.16	16.24
2157	NYSE	HTGC	Fri, Jan 3, 2014	16.23	16.36	16.01	16.23
2156	NYSE	HTGC	Thu, Jan 2, 2014	16.40	16.43	16.16	16.23
2155	NYSE	HTGC	Tue, Dec 31, 2013	16.50	16.60	16.39	16.40
2154	NYSE	HTGC	Mon, Dec 30, 2013	16.61	16.67	16.47	16.47
2153	NYSE	HTGC	Fri, Dec 27, 2013	16.75	16.75	16.39	16.57
2152	NYSE	HTGC	Thu, Dec 26, 2013	16.95	16.98	16.58	16.67
2151	NYSE	HTGC	Tue, Dec 24, 2013	16.72	16.89	16.72	16.83
2150	NYSE	HTGC	Mon, Dec 23, 2013	16.57	16.76	16.47	16.74
2149	NYSE	HTGC	Fri, Dec 20, 2013	16.21	16.70	16.18	16.44
2148	NYSE	HTGC	Thu, Dec 19, 2013	16.71	16.73	16.01	16.13
2147	NYSE	HTGC	Wed, Dec 18, 2013	16.81	16.92	16.54	16.79
2146	NYSE	HTGC	Tue, Dec 17, 2013	16.55	16.74	16.48	16.73
2145	NYSE	HTGC	Mon, Dec 16, 2013	16.65	16.74	16.46	16.55
2144	NYSE	HTGC	Fri, Dec 13, 2013	16.74	16.82	16.66	16.75
2143	NYSE	HTGC	Thu, Dec 12, 2013	16.81	16.93	16.71	16.73
2142	NYSE	HTGC	Wed, Dec 11, 2013	16.90	16.95	16.65	16.73
2141	NYSE	HTGC	Tue, Dec 10, 2013	16.76	16.91	16.65	16.85
2140	NYSE	HTGC	Mon, Dec 9, 2013	16.89	16.97	16.68	16.76
2139	NYSE	HTGC	Fri, Dec 6, 2013	16.72	16.87	16.68	16.82
2138	NYSE	HTGC	Thu, Dec 5, 2013	16.77	16.85	16.52	16.58
2137	NYSE	HTGC	Wed, Dec 4, 2013	16.75	16.93	16.52	16.71
2136	NYSE	HTGC	Tue, Dec 3, 2013	16.77	16.93	16.70	16.78
2135	NYSE	HTGC	Mon, Dec 2, 2013	17.13	17.25	16.75	16.76
2134	NYSE	HTGC	Fri, Nov 29, 2013	17.10	17.13	17.01	17.07
2133	NYSE	HTGC	Wed, Nov 27, 2013	17.05	17.12	16.90	17.09
2132	NYSE	HTGC	Tue, Nov 26, 2013	17.04	17.13	16.94	16.99
2131	NYSE	HTGC	Mon, Nov 25, 2013	17.13	17.23	16.99	17.05
2130	NYSE	HTGC	Fri, Nov 22, 2013	16.95	17.07	16.85	17.04
2129	NYSE	HTGC	Thu, Nov 21, 2013	16.79	17.00	16.78	16.90
2128	NYSE	HTGC	Wed, Nov 20, 2013	16.74	16.89	16.65	16.76
2127	NYSE	HTGC	Tue, Nov 19, 2013	16.95	17.00	16.60	16.64
2126	NYSE	HTGC	Mon, Nov 18, 2013	17.03	17.11	16.88	16.90
2125	NYSE	HTGC	Fri, Nov 15, 2013	16.48	16.88	16.45	16.85
2124	NYSE	HTGC	Thu, Nov 14, 2013	16.46	16.56	16.24	16.51
2123	NYSE	HTGC	Wed, Nov 13, 2013	16.70	17.04	16.67	17.02
2122	NYSE	HTGC	Tue, Nov 12, 2013	16.67	17.19	16.67	16.75
2121	NYSE	HTGC	Mon, Nov 11, 2013	16.38	16.87	16.20	16.62
2120	NYSE	HTGC	Fri, Nov 8, 2013	16.24	16.45	15.90	16.24
2119	NYSE	HTGC	Thu, Nov 7, 2013	15.95	15.95	15.46	15.51
2118	NYSE	HTGC	Wed, Nov 6, 2013	15.85	15.95	15.73	15.84
2117	NYSE	HTGC	Tue, Nov 5, 2013	15.46	15.73	15.46	15.73
2116	NYSE	HTGC	Mon, Nov 4, 2013	15.57	15.67	15.40	15.48
2115	NYSE	HTGC	Fri, Nov 1, 2013	15.44	15.65	15.38	15.42
2114	NYSE	HTGC	Thu, Oct 31, 2013	15.67	15.87	15.44	15.44
2113	NYSE	HTGC	Wed, Oct 30, 2013	16.02	16.04	15.70	15.70
2112	NYSE	HTGC	Tue, Oct 29, 2013	16.10	16.16	15.97	16.06
2111	NYSE	HTGC	Mon, Oct 28, 2013	16.00	16.10	15.97	16.03
2110	NYSE	HTGC	Fri, Oct 25, 2013	15.85	16.12	15.76	15.94
2109	NYSE	HTGC	Thu, Oct 24, 2013	15.77	15.80	15.63	15.77
2108	NYSE	HTGC	Wed, Oct 23, 2013	15.48	15.73	15.43	15.67
2107	NYSE	HTGC	Tue, Oct 22, 2013	15.31	15.52	15.28	15.49
2106	NYSE	HTGC	Mon, Oct 21, 2013	15.31	15.37	15.23	15.26
2105	NYSE	HTGC	Fri, Oct 18, 2013	15.31	15.39	15.22	15.30
2104	NYSE	HTGC	Thu, Oct 17, 2013	15.18	15.30	15.11	15.21
2103	NYSE	HTGC	Wed, Oct 16, 2013	15.15	15.25	15.06	15.18
2102	NYSE	HTGC	Tue, Oct 15, 2013	15.18	15.24	15.06	15.09
2101	NYSE	HTGC	Mon, Oct 14, 2013	15.08	15.23	15.01	15.17
2100	NYSE	HTGC	Fri, Oct 11, 2013	15.00	15.24	15.00	15.19
2099	NYSE	HTGC	Thu, Oct 10, 2013	15.04	15.10	14.92	15.01
2098	NYSE	HTGC	Wed, Oct 9, 2013	14.94	15.06	14.86	14.89
2097	NYSE	HTGC	Tue, Oct 8, 2013	15.09	15.12	14.87	14.94
2096	NYSE	HTGC	Mon, Oct 7, 2013	15.03	15.20	14.95	14.96
2095	NYSE	HTGC	Fri, Oct 4, 2013	15.00	15.19	14.95	15.13
2094	NYSE	HTGC	Thu, Oct 3, 2013	15.09	15.09	14.78	15.01
2093	NYSE	HTGC	Wed, Oct 2, 2013	15.16	15.24	15.07	15.09
2092	NYSE	HTGC	Tue, Oct 1, 2013	15.29	15.37	15.19	15.21
2091	NYSE	HTGC	Mon, Sep 30, 2013	15.11	15.48	15.08	15.25
2090	NYSE	HTGC	Fri, Sep 27, 2013	15.29	15.38	15.15	15.23
2089	NYSE	HTGC	Thu, Sep 26, 2013	15.49	15.59	15.27	15.34
2088	NYSE	HTGC	Wed, Sep 25, 2013	15.19	15.64	15.16	15.46
2087	NYSE	HTGC	Tue, Sep 24, 2013	15.09	15.28	15.04	15.19
2086	NYSE	HTGC	Mon, Sep 23, 2013	14.97	15.20	14.95	15.09
2085	NYSE	HTGC	Fri, Sep 20, 2013	15.09	15.14	14.90	14.98
2084	NYSE	HTGC	Thu, Sep 19, 2013	15.07	15.10	15.00	15.06
2083	NYSE	HTGC	Wed, Sep 18, 2013	15.00	15.11	14.94	15.05
2082	NYSE	HTGC	Tue, Sep 17, 2013	15.05	15.08	14.91	14.97
2081	NYSE	HTGC	Mon, Sep 16, 2013	15.17	15.20	14.99	15.03
2080	NYSE	HTGC	Fri, Sep 13, 2013	14.88	14.98	14.80	14.95
2079	NYSE	HTGC	Thu, Sep 12, 2013	14.79	14.88	14.72	14.86
2078	NYSE	HTGC	Wed, Sep 11, 2013	14.78	14.81	14.66	14.76
2077	NYSE	HTGC	Tue, Sep 10, 2013	14.35	14.82	14.27	14.78
2076	NYSE	HTGC	Mon, Sep 9, 2013	14.61	14.73	14.47	14.63
2075	NYSE	HTGC	Fri, Sep 6, 2013	14.86	15.04	14.72	14.82
2074	NYSE	HTGC	Thu, Sep 5, 2013	14.80	14.93	14.72	14.77
2073	NYSE	HTGC	Wed, Sep 4, 2013	14.62	14.85	14.58	14.75
2072	NYSE	HTGC	Tue, Sep 3, 2013	14.66	14.86	14.53	14.61
2071	NYSE	HTGC	Fri, Aug 30, 2013	14.56	14.66	14.46	14.49
2070	NYSE	HTGC	Thu, Aug 29, 2013	14.60	14.63	14.55	14.60
2069	NYSE	HTGC	Wed, Aug 28, 2013	14.50	14.69	14.45	14.58
2068	NYSE	HTGC	Tue, Aug 27, 2013	14.63	14.69	14.46	14.52
2067	NYSE	HTGC	Mon, Aug 26, 2013	14.75	14.84	14.68	14.76
2066	NYSE	HTGC	Fri, Aug 23, 2013	14.86	14.86	14.66	14.75
2065	NYSE	HTGC	Thu, Aug 22, 2013	14.78	14.87	14.74	14.83
2064	NYSE	HTGC	Wed, Aug 21, 2013	14.81	14.94	14.69	14.76
2063	NYSE	HTGC	Tue, Aug 20, 2013	14.32	14.84	14.23	14.83
2062	NYSE	HTGC	Mon, Aug 19, 2013	14.53	14.63	14.21	14.23
2061	NYSE	HTGC	Fri, Aug 16, 2013	14.52	14.72	14.50	14.59
2060	NYSE	HTGC	Thu, Aug 15, 2013	14.72	14.78	14.55	14.57
2059	NYSE	HTGC	Wed, Aug 14, 2013	14.81	14.95	14.70	14.81
2058	NYSE	HTGC	Tue, Aug 13, 2013	14.82	14.85	14.61	14.79
2057	NYSE	HTGC	Mon, Aug 12, 2013	14.54	14.85	14.48	14.80
2056	NYSE	HTGC	Fri, Aug 9, 2013	14.60	14.70	14.47	14.55
2055	NYSE	HTGC	Thu, Aug 8, 2013	14.88	14.95	14.67	14.80
2054	NYSE	HTGC	Wed, Aug 7, 2013	14.64	14.81	14.64	14.67
2053	NYSE	HTGC	Tue, Aug 6, 2013	14.51	14.74	14.29	14.63
2052	NYSE	HTGC	Mon, Aug 5, 2013	14.54	14.72	14.33	14.51
2051	NYSE	HTGC	Fri, Aug 2, 2013	14.01	14.62	14.01	14.52
2050	NYSE	HTGC	Thu, Aug 1, 2013	14.05	14.15	13.91	14.04
2049	NYSE	HTGC	Wed, Jul 31, 2013	13.90	14.15	13.85	13.94
2048	NYSE	HTGC	Tue, Jul 30, 2013	13.85	13.94	13.79	13.87
2047	NYSE	HTGC	Mon, Jul 29, 2013	13.88	13.92	13.61	13.78
2046	NYSE	HTGC	Fri, Jul 26, 2013	13.77	13.99	13.76	13.92
2045	NYSE	HTGC	Thu, Jul 25, 2013	13.89	14.00	13.64	13.89
2044	NYSE	HTGC	Wed, Jul 24, 2013	14.13	14.15	13.88	13.94
2043	NYSE	HTGC	Tue, Jul 23, 2013	14.10	14.17	14.04	14.06
2042	NYSE	HTGC	Mon, Jul 22, 2013	14.15	14.15	14.06	14.10
2041	NYSE	HTGC	Fri, Jul 19, 2013	14.06	14.10	13.91	14.10
2040	NYSE	HTGC	Thu, Jul 18, 2013	14.09	14.10	14.00	14.06
2039	NYSE	HTGC	Wed, Jul 17, 2013	14.11	14.13	13.95	14.01
2038	NYSE	HTGC	Tue, Jul 16, 2013	14.12	14.17	14.00	14.02
2037	NYSE	HTGC	Mon, Jul 15, 2013	14.13	14.18	14.07	14.09
2036	NYSE	HTGC	Fri, Jul 12, 2013	14.19	14.19	14.00	14.07
2035	NYSE	HTGC	Thu, Jul 11, 2013	14.08	14.20	13.91	14.17
2034	NYSE	HTGC	Wed, Jul 10, 2013	13.72	13.99	13.60	13.98
2033	NYSE	HTGC	Tue, Jul 9, 2013	13.79	13.79	13.65	13.72
2032	NYSE	HTGC	Mon, Jul 8, 2013	13.77	13.78	13.64	13.70
2031	NYSE	HTGC	Fri, Jul 5, 2013	13.86	13.93	13.72	13.77
2030	NYSE	HTGC	Wed, Jul 3, 2013	13.80	13.83	13.60	13.72
2029	NYSE	HTGC	Tue, Jul 2, 2013	13.74	14.09	13.73	13.85
2028	NYSE	HTGC	Mon, Jul 1, 2013	14.03	14.03	13.77	13.95
2027	NYSE	HTGC	Fri, Jun 28, 2013	14.14	14.14	13.93	13.94
2026	NYSE	HTGC	Thu, Jun 27, 2013	13.70	14.25	13.62	14.13
2025	NYSE	HTGC	Wed, Jun 26, 2013	13.57	13.66	13.50	13.58
2024	NYSE	HTGC	Tue, Jun 25, 2013	13.42	13.50	13.29	13.46
2023	NYSE	HTGC	Mon, Jun 24, 2013	13.68	13.68	12.97	13.28
2022	NYSE	HTGC	Fri, Jun 21, 2013	13.31	13.85	13.15	13.82
2021	NYSE	HTGC	Thu, Jun 20, 2013	13.30	13.30	13.08	13.21
2020	NYSE	HTGC	Wed, Jun 19, 2013	13.55	13.55	13.36	13.39
2019	NYSE	HTGC	Tue, Jun 18, 2013	13.45	13.54	13.36	13.49
2018	NYSE	HTGC	Mon, Jun 17, 2013	13.48	13.60	13.32	13.43
2017	NYSE	HTGC	Fri, Jun 14, 2013	13.41	13.47	13.25	13.39
2016	NYSE	HTGC	Thu, Jun 13, 2013	13.17	13.38	13.10	13.38
2015	NYSE	HTGC	Wed, Jun 12, 2013	13.45	13.45	13.07	13.11
2014	NYSE	HTGC	Tue, Jun 11, 2013	13.44	13.46	13.27	13.32
2013	NYSE	HTGC	Mon, Jun 10, 2013	13.52	13.54	13.34	13.52
2012	NYSE	HTGC	Fri, Jun 7, 2013	13.56	13.58	13.47	13.51
2011	NYSE	HTGC	Thu, Jun 6, 2013	13.49	13.64	13.25	13.46
2010	NYSE	HTGC	Wed, Jun 5, 2013	13.95	13.95	13.45	13.48
2009	NYSE	HTGC	Tue, Jun 4, 2013	13.64	13.80	13.32	13.52
2008	NYSE	HTGC	Mon, Jun 3, 2013	13.46	13.58	13.25	13.56
2007	NYSE	HTGC	Fri, May 31, 2013	13.65	13.86	13.35	13.40
2006	NYSE	HTGC	Thu, May 30, 2013	13.31	13.99	13.27	13.69
2005	NYSE	HTGC	Wed, May 29, 2013	13.43	13.53	13.16	13.31
2004	NYSE	HTGC	Tue, May 28, 2013	13.44	13.64	13.34	13.46
2003	NYSE	HTGC	Fri, May 24, 2013	13.25	13.34	13.11	13.33
2002	NYSE	HTGC	Thu, May 23, 2013	13.16	13.33	13.00	13.30
2001	NYSE	HTGC	Wed, May 22, 2013	13.49	13.61	13.12	13.24
2000	NYSE	HTGC	Tue, May 21, 2013	13.50	13.71	13.35	13.44
1999	NYSE	HTGC	Mon, May 20, 2013	13.30	13.49	13.28	13.42
1998	NYSE	HTGC	Fri, May 17, 2013	13.28	13.33	13.17	13.33
1997	NYSE	HTGC	Thu, May 16, 2013	13.12	13.30	13.12	13.19
1996	NYSE	HTGC	Wed, May 15, 2013	13.25	13.25	13.11	13.14
1995	NYSE	HTGC	Tue, May 14, 2013	13.18	13.39	13.17	13.21
1994	NYSE	HTGC	Mon, May 13, 2013	13.15	13.19	13.03	13.12
1993	NYSE	HTGC	Fri, May 10, 2013	13.19	13.25	13.01	13.13
1992	NYSE	HTGC	Thu, May 9, 2013	13.37	13.48	13.29	13.35
1991	NYSE	HTGC	Wed, May 8, 2013	13.12	13.41	13.06	13.35
1990	NYSE	HTGC	Tue, May 7, 2013	13.30	13.38	13.10	13.12
1989	NYSE	HTGC	Mon, May 6, 2013	13.45	13.48	13.13	13.27
1988	NYSE	HTGC	Fri, May 3, 2013	13.40	13.44	13.11	13.41
1987	NYSE	HTGC	Thu, May 2, 2013	12.99	13.16	12.98	13.05
1986	NYSE	HTGC	Wed, May 1, 2013	13.33	13.35	12.94	12.96
1985	NYSE	HTGC	Tue, Apr 30, 2013	13.29	13.30	13.16	13.30
1984	NYSE	HTGC	Mon, Apr 29, 2013	13.14	13.26	13.02	13.21
1983	NYSE	HTGC	Fri, Apr 26, 2013	13.05	13.05	12.73	13.00
1982	NYSE	HTGC	Thu, Apr 25, 2013	12.98	13.18	12.89	12.99
1981	NYSE	HTGC	Wed, Apr 24, 2013	12.90	12.99	12.76	12.87
1980	NYSE	HTGC	Tue, Apr 23, 2013	12.71	12.94	12.66	12.82
1979	NYSE	HTGC	Mon, Apr 22, 2013	12.47	12.74	12.28	12.62
1978	NYSE	HTGC	Fri, Apr 19, 2013	11.95	12.01	11.87	12.00
1977	NYSE	HTGC	Thu, Apr 18, 2013	11.80	12.00	11.77	11.92
1976	NYSE	HTGC	Wed, Apr 17, 2013	11.97	11.99	11.60	11.75
1975	NYSE	HTGC	Tue, Apr 16, 2013	11.90	12.10	11.83	12.02
1974	NYSE	HTGC	Mon, Apr 15, 2013	12.19	12.26	11.81	11.83
1973	NYSE	HTGC	Fri, Apr 12, 2013	12.35	12.38	12.10	12.25
1972	NYSE	HTGC	Thu, Apr 11, 2013	12.38	12.39	12.22	12.38
1971	NYSE	HTGC	Wed, Apr 10, 2013	11.77	12.35	11.77	12.35
1970	NYSE	HTGC	Tue, Apr 9, 2013	11.79	11.89	11.71	11.71
1969	NYSE	HTGC	Mon, Apr 8, 2013	11.81	11.81	11.68	11.79
1968	NYSE	HTGC	Fri, Apr 5, 2013	11.72	11.81	11.63	11.78
1967	NYSE	HTGC	Thu, Apr 4, 2013	11.92	11.95	11.57	11.84
1966	NYSE	HTGC	Wed, Apr 3, 2013	12.22	12.23	11.89	11.91
1965	NYSE	HTGC	Tue, Apr 2, 2013	12.20	12.25	12.09	12.21
1964	NYSE	HTGC	Mon, Apr 1, 2013	12.27	12.29	12.08	12.21
1963	NYSE	HTGC	Thu, Mar 28, 2013	12.37	12.37	12.20	12.25
1962	NYSE	HTGC	Wed, Mar 27, 2013	12.29	12.37	12.16	12.34
1961	NYSE	HTGC	Tue, Mar 26, 2013	12.22	12.35	12.15	12.34
1960	NYSE	HTGC	Mon, Mar 25, 2013	12.30	12.35	12.08	12.21
1959	NYSE	HTGC	Fri, Mar 22, 2013	12.16	12.25	12.12	12.25
1958	NYSE	HTGC	Thu, Mar 21, 2013	12.13	12.25	12.13	12.15
1957	NYSE	HTGC	Wed, Mar 20, 2013	12.20	12.28	12.09	12.16
1956	NYSE	HTGC	Tue, Mar 19, 2013	12.29	12.34	12.16	12.18
1955	NYSE	HTGC	Mon, Mar 18, 2013	12.22	12.31	12.21	12.22
1954	NYSE	HTGC	Fri, Mar 15, 2013	12.38	12.38	12.26	12.27
1953	NYSE	HTGC	Thu, Mar 14, 2013	12.30	12.38	12.25	12.36
1952	NYSE	HTGC	Wed, Mar 13, 2013	12.30	12.33	12.21	12.29
1951	NYSE	HTGC	Tue, Mar 12, 2013	12.27	12.35	12.24	12.30
1950	NYSE	HTGC	Mon, Mar 11, 2013	12.27	12.39	12.22	12.31
1949	NYSE	HTGC	Fri, Mar 8, 2013	12.08	12.38	12.06	12.34
1948	NYSE	HTGC	Thu, Mar 7, 2013	12.59	12.63	12.43	12.52
1947	NYSE	HTGC	Wed, Mar 6, 2013	12.90	12.90	12.63	12.71
1946	NYSE	HTGC	Tue, Mar 5, 2013	12.81	12.87	12.66	12.84
1945	NYSE	HTGC	Mon, Mar 4, 2013	12.68	12.76	12.52	12.72
1944	NYSE	HTGC	Fri, Mar 1, 2013	12.51	12.80	12.36	12.64
1943	NYSE	HTGC	Thu, Feb 28, 2013	12.45	12.59	12.34	12.53
1942	NYSE	HTGC	Wed, Feb 27, 2013	12.33	12.54	12.31	12.43
1941	NYSE	HTGC	Tue, Feb 26, 2013	12.29	12.38	12.12	12.33
1940	NYSE	HTGC	Mon, Feb 25, 2013	12.59	12.60	12.28	12.28
1939	NYSE	HTGC	Fri, Feb 22, 2013	12.37	12.51	12.26	12.51
1938	NYSE	HTGC	Thu, Feb 21, 2013	12.38	12.47	12.16	12.31
1937	NYSE	HTGC	Wed, Feb 20, 2013	12.39	12.74	12.38	12.38
1936	NYSE	HTGC	Tue, Feb 19, 2013	12.35	12.55	12.33	12.44
1935	NYSE	HTGC	Fri, Feb 15, 2013	12.66	12.70	12.25	12.30
1934	NYSE	HTGC	Thu, Feb 14, 2013	12.45	12.66	12.45	12.65
1933	NYSE	HTGC	Wed, Feb 13, 2013	12.49	12.60	12.35	12.51
1932	NYSE	HTGC	Tue, Feb 12, 2013	12.34	12.48	12.26	12.44
1931	NYSE	HTGC	Mon, Feb 11, 2013	12.38	12.47	12.28	12.29
1930	NYSE	HTGC	Fri, Feb 8, 2013	12.30	12.45	12.19	12.36
1929	NYSE	HTGC	Thu, Feb 7, 2013	12.29	12.30	12.13	12.26
1928	NYSE	HTGC	Wed, Feb 6, 2013	12.24	12.27	12.16	12.27
1927	NYSE	HTGC	Tue, Feb 5, 2013	12.17	12.29	12.16	12.25
1926	NYSE	HTGC	Mon, Feb 4, 2013	12.25	12.31	12.12	12.13
1925	NYSE	HTGC	Fri, Feb 1, 2013	12.23	12.33	12.22	12.29
1924	NYSE	HTGC	Thu, Jan 31, 2013	11.96	12.32	11.95	12.23
1923	NYSE	HTGC	Wed, Jan 30, 2013	12.13	12.13	11.88	11.92
1922	NYSE	HTGC	Tue, Jan 29, 2013	11.92	12.18	11.86	12.15
1921	NYSE	HTGC	Mon, Jan 28, 2013	12.01	12.01	11.85	11.89
1920	NYSE	HTGC	Fri, Jan 25, 2013	12.00	12.09	11.85	11.96
1919	NYSE	HTGC	Thu, Jan 24, 2013	11.99	12.10	11.96	12.02
1918	NYSE	HTGC	Wed, Jan 23, 2013	11.90	12.00	11.83	11.99
1917	NYSE	HTGC	Tue, Jan 22, 2013	11.92	11.94	11.80	11.87
1916	NYSE	HTGC	Fri, Jan 18, 2013	11.83	11.91	11.76	11.87
1915	NYSE	HTGC	Thu, Jan 17, 2013	11.89	11.91	11.72	11.82
1914	NYSE	HTGC	Wed, Jan 16, 2013	11.71	11.88	11.66	11.82
1913	NYSE	HTGC	Tue, Jan 15, 2013	11.57	11.85	11.57	11.71
1912	NYSE	HTGC	Mon, Jan 14, 2013	11.61	11.78	11.56	11.59
1911	NYSE	HTGC	Fri, Jan 11, 2013	11.66	11.74	11.54	11.60
1910	NYSE	HTGC	Thu, Jan 10, 2013	11.85	11.91	11.62	11.69
1909	NYSE	HTGC	Wed, Jan 9, 2013	11.79	11.85	11.71	11.85
1908	NYSE	HTGC	Tue, Jan 8, 2013	11.66	11.76	11.55	11.71
1907	NYSE	HTGC	Mon, Jan 7, 2013	11.49	11.74	11.45	11.63
1906	NYSE	HTGC	Fri, Jan 4, 2013	11.25	11.39	11.22	11.35
1905	NYSE	HTGC	Thu, Jan 3, 2013	11.28	11.32	11.15	11.22
1904	NYSE	HTGC	Wed, Jan 2, 2013	11.33	11.40	11.16	11.25
1903	NYSE	HTGC	Mon, Dec 31, 2012	10.89	11.15	10.80	11.13
1902	NYSE	HTGC	Fri, Dec 28, 2012	10.80	10.93	10.79	10.88
1901	NYSE	HTGC	Thu, Dec 27, 2012	11.00	11.10	10.70	10.87
1900	NYSE	HTGC	Wed, Dec 26, 2012	11.05	11.15	10.90	10.98
1899	NYSE	HTGC	Mon, Dec 24, 2012	11.04	11.26	10.95	11.07
1898	NYSE	HTGC	Fri, Dec 21, 2012	11.00	11.28	10.99	11.08
1897	NYSE	HTGC	Thu, Dec 20, 2012	11.10	11.20	11.09	11.18
1896	NYSE	HTGC	Wed, Dec 19, 2012	10.88	11.14	10.88	11.09
1895	NYSE	HTGC	Tue, Dec 18, 2012	10.65	10.88	10.61	10.88
1894	NYSE	HTGC	Mon, Dec 17, 2012	10.59	10.70	10.52	10.66
1893	NYSE	HTGC	Fri, Dec 14, 2012	10.51	10.63	10.51	10.59
1892	NYSE	HTGC	Thu, Dec 13, 2012	10.51	10.60	10.50	10.57
1891	NYSE	HTGC	Wed, Dec 12, 2012	10.55	10.55	10.41	10.53
1890	NYSE	HTGC	Tue, Dec 11, 2012	10.55	10.70	10.50	10.56
1889	NYSE	HTGC	Mon, Dec 10, 2012	10.43	10.57	10.40	10.53
1888	NYSE	HTGC	Fri, Dec 7, 2012	10.64	10.64	10.39	10.45
1887	NYSE	HTGC	Thu, Dec 6, 2012	10.59	10.62	10.47	10.61
1886	NYSE	HTGC	Wed, Dec 5, 2012	10.69	10.72	10.55	10.59
1885	NYSE	HTGC	Tue, Dec 4, 2012	10.72	10.74	10.64	10.70
1884	NYSE	HTGC	Mon, Dec 3, 2012	10.78	10.80	10.60	10.75
1883	NYSE	HTGC	Fri, Nov 30, 2012	10.71	10.78	10.62	10.75
1882	NYSE	HTGC	Thu, Nov 29, 2012	10.65	10.83	10.61	10.66
1881	NYSE	HTGC	Wed, Nov 28, 2012	10.55	10.65	10.45	10.63
1880	NYSE	HTGC	Tue, Nov 27, 2012	10.60	10.70	10.56	10.63
1879	NYSE	HTGC	Mon, Nov 26, 2012	10.65	10.69	10.52	10.59
1878	NYSE	HTGC	Fri, Nov 23, 2012	10.60	10.70	10.51	10.65
1877	NYSE	HTGC	Wed, Nov 21, 2012	10.51	10.75	10.45	10.56
1876	NYSE	HTGC	Tue, Nov 20, 2012	10.62	10.62	10.39	10.44
1875	NYSE	HTGC	Mon, Nov 19, 2012	10.49	10.61	10.43	10.61
1874	NYSE	HTGC	Fri, Nov 16, 2012	10.06	10.43	10.00	10.39
1873	NYSE	HTGC	Thu, Nov 15, 2012	10.09	10.13	9.97	10.05
1872	NYSE	HTGC	Wed, Nov 14, 2012	10.25	10.40	10.10	10.13
1871	NYSE	HTGC	Tue, Nov 13, 2012	10.07	10.40	10.07	10.25
1870	NYSE	HTGC	Mon, Nov 12, 2012	10.15	10.20	10.06	10.15
1869	NYSE	HTGC	Fri, Nov 9, 2012	9.97	10.09	9.30	10.05
1868	NYSE	HTGC	Thu, Nov 8, 2012	10.42	10.51	10.08	10.08
1867	NYSE	HTGC	Wed, Nov 7, 2012	10.54	10.65	10.26	10.40
1866	NYSE	HTGC	Tue, Nov 6, 2012	10.74	10.86	10.52	10.60
1865	NYSE	HTGC	Mon, Nov 5, 2012	10.77	10.84	10.61	10.69
1864	NYSE	HTGC	Fri, Nov 2, 2012	10.02	10.82	10.02	10.73
1863	NYSE	HTGC	Thu, Nov 1, 2012	10.85	11.04	10.75	10.75
1862	NYSE	HTGC	Wed, Oct 31, 2012	10.93	10.98	10.80	10.80
1861	NYSE	HTGC	Fri, Oct 26, 2012	10.92	10.92	10.81	10.87
1860	NYSE	HTGC	Thu, Oct 25, 2012	10.87	10.91	10.80	10.89
1859	NYSE	HTGC	Wed, Oct 24, 2012	11.06	11.12	10.66	10.80
1858	NYSE	HTGC	Tue, Oct 23, 2012	10.55	10.77	10.49	10.58
1857	NYSE	HTGC	Mon, Oct 22, 2012	10.77	10.93	10.67	10.91
1856	NYSE	HTGC	Fri, Oct 19, 2012	10.82	10.85	10.66	10.75
1855	NYSE	HTGC	Thu, Oct 18, 2012	10.95	10.97	10.90	10.91
1854	NYSE	HTGC	Wed, Oct 17, 2012	10.84	11.00	10.84	10.95
1853	NYSE	HTGC	Tue, Oct 16, 2012	10.70	10.96	10.70	10.92
1852	NYSE	HTGC	Mon, Oct 15, 2012	10.82	10.83	10.63	10.70
1851	NYSE	HTGC	Fri, Oct 12, 2012	10.93	10.96	10.80	10.81
1850	NYSE	HTGC	Thu, Oct 11, 2012	10.96	11.02	10.93	10.96
1849	NYSE	HTGC	Wed, Oct 10, 2012	10.90	11.04	10.90	10.93
1848	NYSE	HTGC	Tue, Oct 9, 2012	11.06	11.08	10.91	10.92
1847	NYSE	HTGC	Mon, Oct 8, 2012	11.08	11.10	11.02	11.06
1846	NYSE	HTGC	Fri, Oct 5, 2012	11.13	11.13	11.03	11.06
1845	NYSE	HTGC	Thu, Oct 4, 2012	11.08	11.09	11.03	11.09
1844	NYSE	HTGC	Wed, Oct 3, 2012	11.10	11.10	11.01	11.04
1843	NYSE	HTGC	Tue, Oct 2, 2012	11.12	11.12	11.00	11.08
1842	NYSE	HTGC	Mon, Oct 1, 2012	11.04	11.10	11.00	11.05
1841	NYSE	HTGC	Fri, Sep 28, 2012	10.98	11.06	10.86	11.01
1840	NYSE	HTGC	Thu, Sep 27, 2012	11.25	11.46	11.22	11.42
1839	NYSE	HTGC	Wed, Sep 26, 2012	11.34	11.45	11.22	11.25
1838	NYSE	HTGC	Tue, Sep 25, 2012	11.48	11.50	11.29	11.33
1837	NYSE	HTGC	Mon, Sep 24, 2012	11.35	11.44	11.34	11.41
1836	NYSE	HTGC	Fri, Sep 21, 2012	11.37	11.45	11.33	11.39
1835	NYSE	HTGC	Thu, Sep 20, 2012	11.29	11.35	11.22	11.26
1834	NYSE	HTGC	Wed, Sep 19, 2012	11.27	11.38	11.21	11.31
1833	NYSE	HTGC	Tue, Sep 18, 2012	11.56	11.56	11.18	11.25
1832	NYSE	HTGC	Mon, Sep 17, 2012	11.50	11.53	11.44	11.53
1831	NYSE	HTGC	Fri, Sep 14, 2012	11.44	11.54	11.44	11.52
1830	NYSE	HTGC	Thu, Sep 13, 2012	11.45	11.45	11.26	11.41
1829	NYSE	HTGC	Wed, Sep 12, 2012	11.23	11.45	11.23	11.42
1828	NYSE	HTGC	Tue, Sep 11, 2012	11.39	11.43	11.13	11.22
1827	NYSE	HTGC	Mon, Sep 10, 2012	11.44	11.44	11.32	11.35
1826	NYSE	HTGC	Fri, Sep 7, 2012	11.44	11.45	11.35	11.37
1825	NYSE	HTGC	Thu, Sep 6, 2012	11.20	11.40	11.18	11.39
1824	NYSE	HTGC	Wed, Sep 5, 2012	11.26	11.30	11.15	11.16
1823	NYSE	HTGC	Tue, Sep 4, 2012	11.22	11.29	11.02	11.22
1822	NYSE	HTGC	Fri, Aug 31, 2012	11.27	11.28	11.15	11.19
1821	NYSE	HTGC	Thu, Aug 30, 2012	11.42	11.42	11.21	11.22
1820	NYSE	HTGC	Wed, Aug 29, 2012	11.29	11.44	11.29	11.41
1819	NYSE	HTGC	Tue, Aug 28, 2012	11.31	11.41	11.26	11.28
1818	NYSE	HTGC	Mon, Aug 27, 2012	11.38	11.42	11.25	11.29
1817	NYSE	HTGC	Fri, Aug 24, 2012	11.19	11.40	11.15	11.34
1816	NYSE	HTGC	Thu, Aug 23, 2012	11.19	11.25	11.02	11.13
1815	NYSE	HTGC	Wed, Aug 22, 2012	11.25	11.32	11.14	11.18
1814	NYSE	HTGC	Tue, Aug 21, 2012	11.31	11.45	11.23	11.26
1813	NYSE	HTGC	Mon, Aug 20, 2012	11.20	11.38	11.19	11.29
1812	NYSE	HTGC	Fri, Aug 17, 2012	11.26	11.29	11.16	11.26
1811	NYSE	HTGC	Thu, Aug 16, 2012	11.22	11.37	11.16	11.29
1810	NYSE	HTGC	Wed, Aug 15, 2012	10.95	11.25	10.95	11.19
1809	NYSE	HTGC	Tue, Aug 14, 2012	11.45	11.47	11.34	11.36
1808	NYSE	HTGC	Mon, Aug 13, 2012	11.43	11.45	11.21	11.36
1807	NYSE	HTGC	Fri, Aug 10, 2012	11.30	11.46	11.27	11.41
1806	NYSE	HTGC	Thu, Aug 9, 2012	11.19	11.36	11.19	11.33
1805	NYSE	HTGC	Wed, Aug 8, 2012	11.09	11.20	11.06	11.16
1804	NYSE	HTGC	Tue, Aug 7, 2012	11.09	11.15	10.99	11.09
1803	NYSE	HTGC	Mon, Aug 6, 2012	11.02	11.15	10.93	11.04
1802	NYSE	HTGC	Fri, Aug 3, 2012	11.25	11.35	10.88	10.99
1801	NYSE	HTGC	Thu, Aug 2, 2012	11.02	11.50	11.00	11.23
1800	NYSE	HTGC	Wed, Aug 1, 2012	11.26	11.54	11.05	11.07
1799	NYSE	HTGC	Tue, Jul 31, 2012	11.25	11.43	11.23	11.23
1798	NYSE	HTGC	Mon, Jul 30, 2012	11.28	11.40	11.17	11.26
1797	NYSE	HTGC	Fri, Jul 27, 2012	11.26	11.55	11.26	11.49
1796	NYSE	HTGC	Thu, Jul 26, 2012	11.25	11.34	11.09	11.15
1795	NYSE	HTGC	Wed, Jul 25, 2012	11.28	11.28	11.14	11.20
1794	NYSE	HTGC	Tue, Jul 24, 2012	11.23	11.29	11.09	11.20
1793	NYSE	HTGC	Mon, Jul 23, 2012	11.12	11.26	11.03	11.16
1792	NYSE	HTGC	Fri, Jul 20, 2012	11.30	11.30	11.18	11.26
1791	NYSE	HTGC	Thu, Jul 19, 2012	11.39	11.44	11.28	11.35
1790	NYSE	HTGC	Wed, Jul 18, 2012	11.27	11.39	11.23	11.37
1789	NYSE	HTGC	Tue, Jul 17, 2012	11.49	11.49	11.04	11.28
1788	NYSE	HTGC	Mon, Jul 16, 2012	11.43	11.46	11.32	11.39
1787	NYSE	HTGC	Fri, Jul 13, 2012	11.39	11.50	11.37	11.41
1786	NYSE	HTGC	Thu, Jul 12, 2012	11.20	11.43	11.14	11.36
1785	NYSE	HTGC	Wed, Jul 11, 2012	11.44	11.50	11.25	11.29
1784	NYSE	HTGC	Tue, Jul 10, 2012	11.47	11.54	11.28	11.40
1783	NYSE	HTGC	Mon, Jul 9, 2012	11.33	11.57	11.31	11.44
1782	NYSE	HTGC	Fri, Jul 6, 2012	11.32	11.43	11.30	11.32
1781	NYSE	HTGC	Thu, Jul 5, 2012	11.38	11.59	11.35	11.41
1780	NYSE	HTGC	Tue, Jul 3, 2012	11.54	11.54	11.33	11.40
1779	NYSE	HTGC	Mon, Jul 2, 2012	11.32	11.57	11.26	11.57
1778	NYSE	HTGC	Fri, Jun 29, 2012	11.33	11.47	11.25	11.34
1777	NYSE	HTGC	Thu, Jun 28, 2012	11.13	11.26	11.06	11.23
1776	NYSE	HTGC	Wed, Jun 27, 2012	10.78	11.20	10.78	11.08
1775	NYSE	HTGC	Tue, Jun 26, 2012	10.83	10.95	10.80	10.80
1774	NYSE	HTGC	Mon, Jun 25, 2012	10.75	10.86	10.73	10.83
1773	NYSE	HTGC	Fri, Jun 22, 2012	10.66	10.87	10.61	10.86
1772	NYSE	HTGC	Thu, Jun 21, 2012	10.85	10.86	10.53	10.58
1771	NYSE	HTGC	Wed, Jun 20, 2012	11.10	11.10	10.79	10.86
1770	NYSE	HTGC	Tue, Jun 19, 2012	10.87	11.11	10.80	11.09
1769	NYSE	HTGC	Mon, Jun 18, 2012	10.80	10.85	10.69	10.78
1768	NYSE	HTGC	Fri, Jun 15, 2012	10.92	10.96	10.80	10.83
1767	NYSE	HTGC	Thu, Jun 14, 2012	10.70	10.94	10.69	10.94
1766	NYSE	HTGC	Wed, Jun 13, 2012	10.86	10.98	10.65	10.69
1765	NYSE	HTGC	Tue, Jun 12, 2012	10.83	11.05	10.81	10.87
1764	NYSE	HTGC	Mon, Jun 11, 2012	10.94	10.97	10.76	10.77
1763	NYSE	HTGC	Fri, Jun 8, 2012	10.70	10.92	10.70	10.85
1762	NYSE	HTGC	Thu, Jun 7, 2012	10.85	10.90	10.70	10.75
1761	NYSE	HTGC	Wed, Jun 6, 2012	10.45	10.72	10.40	10.72
1760	NYSE	HTGC	Tue, Jun 5, 2012	10.30	10.45	10.25	10.40
1759	NYSE	HTGC	Mon, Jun 4, 2012	10.43	10.49	10.20	10.34
1758	NYSE	HTGC	Fri, Jun 1, 2012	10.41	10.51	10.31	10.43
1757	NYSE	HTGC	Thu, May 31, 2012	10.57	10.61	10.40	10.56
1756	NYSE	HTGC	Wed, May 30, 2012	10.53	10.63	10.49	10.59
1755	NYSE	HTGC	Tue, May 29, 2012	10.65	10.76	10.51	10.60
1754	NYSE	HTGC	Fri, May 25, 2012	10.56	10.66	10.51	10.54
1753	NYSE	HTGC	Thu, May 24, 2012	10.68	10.68	10.36	10.51
1752	NYSE	HTGC	Wed, May 23, 2012	10.35	10.64	10.25	10.62
1751	NYSE	HTGC	Tue, May 22, 2012	10.30	10.94	10.28	10.44
1750	NYSE	HTGC	Mon, May 21, 2012	10.28	10.36	9.96	10.34
1749	NYSE	HTGC	Fri, May 18, 2012	10.81	10.81	10.02	10.21
1748	NYSE	HTGC	Thu, May 17, 2012	10.92	11.02	10.68	10.74
1747	NYSE	HTGC	Wed, May 16, 2012	11.05	11.17	10.81	10.92
1746	NYSE	HTGC	Tue, May 15, 2012	11.13	11.39	11.04	11.18
1745	NYSE	HTGC	Mon, May 14, 2012	11.01	11.29	11.01	11.09
1744	NYSE	HTGC	Fri, May 11, 2012	11.11	11.22	11.05	11.10
1743	NYSE	HTGC	Thu, May 10, 2012	11.08	11.28	10.94	11.12
1742	NYSE	HTGC	Wed, May 9, 2012	11.40	11.48	10.90	10.98
1741	NYSE	HTGC	Tue, May 8, 2012	11.42	11.50	11.29	11.46
1740	NYSE	HTGC	Mon, May 7, 2012	11.26	11.57	11.26	11.50
1739	NYSE	HTGC	Fri, May 4, 2012	11.35	11.44	11.22	11.25
1738	NYSE	HTGC	Thu, May 3, 2012	11.49	11.59	11.26	11.29
1737	NYSE	HTGC	Wed, May 2, 2012	11.25	11.49	11.25	11.43
1736	NYSE	HTGC	Tue, May 1, 2012	11.45	11.53	11.25	11.26
1735	NYSE	HTGC	Mon, Apr 30, 2012	11.55	11.68	11.38	11.41
1734	NYSE	HTGC	Fri, Apr 27, 2012	11.50	11.52	11.41	11.50
1733	NYSE	HTGC	Thu, Apr 26, 2012	11.31	11.50	11.27	11.40
1732	NYSE	HTGC	Wed, Apr 25, 2012	11.35	11.35	11.17	11.26
1731	NYSE	HTGC	Tue, Apr 24, 2012	11.02	11.20	11.02	11.17
1730	NYSE	HTGC	Mon, Apr 23, 2012	11.01	11.05	10.95	10.98
1729	NYSE	HTGC	Fri, Apr 20, 2012	11.18	11.21	11.02	11.09
1728	NYSE	HTGC	Thu, Apr 19, 2012	11.18	11.25	11.01	11.05
1727	NYSE	HTGC	Wed, Apr 18, 2012	11.21	11.30	11.13	11.14
1726	NYSE	HTGC	Tue, Apr 17, 2012	11.20	11.34	11.16	11.19
1725	NYSE	HTGC	Mon, Apr 16, 2012	11.12	11.15	11.01	11.06
1724	NYSE	HTGC	Fri, Apr 13, 2012	10.98	11.07	10.86	11.01
1723	NYSE	HTGC	Thu, Apr 12, 2012	11.00	11.10	10.95	10.99
1722	NYSE	HTGC	Wed, Apr 11, 2012	11.00	11.10	10.90	10.94
1721	NYSE	HTGC	Tue, Apr 10, 2012	10.99	11.07	10.73	10.78
1720	NYSE	HTGC	Mon, Apr 9, 2012	11.05	11.09	10.93	10.96
1719	NYSE	HTGC	Thu, Apr 5, 2012	11.05	11.15	11.01	11.12
1718	NYSE	HTGC	Wed, Apr 4, 2012	11.00	11.10	10.97	11.09
1717	NYSE	HTGC	Tue, Apr 3, 2012	11.14	11.19	11.03	11.08
1716	NYSE	HTGC	Mon, Apr 2, 2012	11.04	11.15	11.03	11.12
1715	NYSE	HTGC	Fri, Mar 30, 2012	10.97	11.15	10.78	11.07
1714	NYSE	HTGC	Thu, Mar 29, 2012	10.76	10.96	10.73	10.88
1713	NYSE	HTGC	Wed, Mar 28, 2012	11.05	11.08	10.83	10.86
1712	NYSE	HTGC	Tue, Mar 27, 2012	11.24	11.28	11.00	11.01
1711	NYSE	HTGC	Mon, Mar 26, 2012	11.14	11.28	11.05	11.26
1710	NYSE	HTGC	Fri, Mar 23, 2012	10.78	11.08	10.75	11.05
1709	NYSE	HTGC	Thu, Mar 22, 2012	10.77	10.84	10.71	10.81
1708	NYSE	HTGC	Wed, Mar 21, 2012	10.79	10.96	10.70	10.88
1707	NYSE	HTGC	Tue, Mar 20, 2012	10.77	10.84	10.66	10.79
1706	NYSE	HTGC	Mon, Mar 19, 2012	10.54	10.90	10.54	10.79
1705	NYSE	HTGC	Fri, Mar 16, 2012	10.73	10.76	10.52	10.53
1704	NYSE	HTGC	Thu, Mar 15, 2012	10.81	10.88	10.62	10.71
1703	NYSE	HTGC	Wed, Mar 14, 2012	10.92	10.94	10.65	10.72
1702	NYSE	HTGC	Tue, Mar 13, 2012	10.75	10.94	10.71	10.93
1701	NYSE	HTGC	Mon, Mar 12, 2012	10.82	10.90	10.71	10.73
1700	NYSE	HTGC	Fri, Mar 9, 2012	10.73	11.00	10.68	10.81
1699	NYSE	HTGC	Thu, Mar 8, 2012	10.69	10.87	10.60	10.72
1698	NYSE	HTGC	Wed, Mar 7, 2012	10.46	10.91	10.45	10.91
1697	NYSE	HTGC	Tue, Mar 6, 2012	10.64	10.82	10.41	10.43
1696	NYSE	HTGC	Mon, Mar 5, 2012	10.45	10.70	10.40	10.70
1695	NYSE	HTGC	Fri, Mar 2, 2012	10.60	10.67	10.45	10.45
1694	NYSE	HTGC	Thu, Mar 1, 2012	10.57	10.91	10.50	10.61
1693	NYSE	HTGC	Wed, Feb 29, 2012	10.66	10.72	10.32	10.32
1692	NYSE	HTGC	Tue, Feb 28, 2012	10.52	10.54	10.42	10.49
1691	NYSE	HTGC	Mon, Feb 27, 2012	10.30	10.49	10.30	10.47
1690	NYSE	HTGC	Fri, Feb 24, 2012	10.51	10.51	10.37	10.42
1689	NYSE	HTGC	Thu, Feb 23, 2012	10.34	10.49	10.31	10.48
1688	NYSE	HTGC	Wed, Feb 22, 2012	10.40	10.51	10.31	10.33
1687	NYSE	HTGC	Tue, Feb 21, 2012	10.50	10.57	10.31	10.44
1686	NYSE	HTGC	Fri, Feb 17, 2012	10.47	10.56	10.41	10.45
1685	NYSE	HTGC	Thu, Feb 16, 2012	10.21	10.42	10.15	10.41
1684	NYSE	HTGC	Wed, Feb 15, 2012	10.41	10.43	10.20	10.23
1683	NYSE	HTGC	Tue, Feb 14, 2012	10.44	10.48	10.21	10.33
1682	NYSE	HTGC	Mon, Feb 13, 2012	10.48	10.54	10.42	10.45
1681	NYSE	HTGC	Fri, Feb 10, 2012	10.52	10.59	10.27	10.44
1680	NYSE	HTGC	Thu, Feb 9, 2012	10.75	10.79	10.59	10.61
1679	NYSE	HTGC	Wed, Feb 8, 2012	10.62	10.72	10.56	10.72
1678	NYSE	HTGC	Tue, Feb 7, 2012	10.60	10.73	10.53	10.61
1677	NYSE	HTGC	Mon, Feb 6, 2012	10.83	10.85	10.52	10.58
1676	NYSE	HTGC	Fri, Feb 3, 2012	10.43	10.92	10.42	10.90
1675	NYSE	HTGC	Thu, Feb 2, 2012	9.82	10.01	9.76	9.94
1674	NYSE	HTGC	Wed, Feb 1, 2012	9.63	9.80	9.61	9.76
1673	NYSE	HTGC	Tue, Jan 31, 2012	9.59	9.70	9.53	9.53
1672	NYSE	HTGC	Mon, Jan 30, 2012	9.62	9.65	9.51	9.53
1671	NYSE	HTGC	Fri, Jan 27, 2012	9.60	9.90	9.59	9.65
1670	NYSE	HTGC	Thu, Jan 26, 2012	9.65	9.69	9.57	9.59
1669	NYSE	HTGC	Wed, Jan 25, 2012	9.66	9.69	9.52	9.63
1668	NYSE	HTGC	Tue, Jan 24, 2012	9.66	9.70	9.59	9.62
1667	NYSE	HTGC	Mon, Jan 23, 2012	9.71	9.76	9.60	9.69
1666	NYSE	HTGC	Fri, Jan 20, 2012	9.60	9.75	9.58	9.72
1665	NYSE	HTGC	Thu, Jan 19, 2012	10.16	10.25	10.01	10.25
1664	NYSE	HTGC	Wed, Jan 18, 2012	9.90	10.16	9.83	10.15
1663	NYSE	HTGC	Tue, Jan 17, 2012	10.02	10.06	9.86	9.86
1662	NYSE	HTGC	Fri, Jan 13, 2012	10.00	10.07	9.91	9.94
1661	NYSE	HTGC	Thu, Jan 12, 2012	10.20	10.35	10.04	10.08
1660	NYSE	HTGC	Wed, Jan 11, 2012	10.10	10.36	10.00	10.21
1659	NYSE	HTGC	Tue, Jan 10, 2012	9.90	10.17	9.85	10.17
1658	NYSE	HTGC	Mon, Jan 9, 2012	9.82	9.84	9.72	9.82
1657	NYSE	HTGC	Fri, Jan 6, 2012	9.75	9.79	9.62	9.75
1656	NYSE	HTGC	Thu, Jan 5, 2012	9.61	9.74	9.47	9.73
1655	NYSE	HTGC	Wed, Jan 4, 2012	9.54	9.70	9.52	9.64
1654	NYSE	HTGC	Tue, Jan 3, 2012	9.67	9.72	9.59	9.61
1653	NYSE	HTGC	Fri, Dec 30, 2011	9.37	9.54	9.37	9.44
1652	NYSE	HTGC	Thu, Dec 29, 2011	9.51	9.54	9.39	9.41
1651	NYSE	HTGC	Wed, Dec 28, 2011	9.60	9.61	9.44	9.46
1650	NYSE	HTGC	Tue, Dec 27, 2011	9.59	9.64	9.48	9.59
1649	NYSE	HTGC	Fri, Dec 23, 2011	9.61	9.67	9.56	9.61
1648	NYSE	HTGC	Thu, Dec 22, 2011	9.69	9.70	9.51	9.55
1647	NYSE	HTGC	Wed, Dec 21, 2011	9.61	9.67	9.46	9.65
1646	NYSE	HTGC	Tue, Dec 20, 2011	9.48	9.64	9.34	9.61
1645	NYSE	HTGC	Mon, Dec 19, 2011	9.46	9.49	9.21	9.30
1644	NYSE	HTGC	Fri, Dec 16, 2011	9.53	9.53	9.33	9.38
1643	NYSE	HTGC	Thu, Dec 15, 2011	9.45	9.45	9.30	9.45
1642	NYSE	HTGC	Wed, Dec 14, 2011	9.18	9.45	9.17	9.33
1641	NYSE	HTGC	Tue, Dec 13, 2011	9.28	9.53	9.20	9.25
1640	NYSE	HTGC	Mon, Dec 12, 2011	9.22	9.26	9.10	9.17
1639	NYSE	HTGC	Fri, Dec 9, 2011	9.28	9.46	9.26	9.35
1638	NYSE	HTGC	Thu, Dec 8, 2011	9.44	9.50	9.21	9.22
1637	NYSE	HTGC	Wed, Dec 7, 2011	9.44	9.59	9.35	9.51
1636	NYSE	HTGC	Tue, Dec 6, 2011	9.48	9.59	9.40	9.52
1635	NYSE	HTGC	Mon, Dec 5, 2011	9.54	9.62	9.42	9.48
1634	NYSE	HTGC	Fri, Dec 2, 2011	9.49	9.54	9.31	9.40
1633	NYSE	HTGC	Thu, Dec 1, 2011	9.40	9.48	9.26	9.34
1632	NYSE	HTGC	Wed, Nov 30, 2011	9.20	9.45	9.09	9.44
1631	NYSE	HTGC	Tue, Nov 29, 2011	8.98	9.11	8.79	8.87
1630	NYSE	HTGC	Mon, Nov 28, 2011	8.86	8.97	8.75	8.88
1629	NYSE	HTGC	Fri, Nov 25, 2011	8.64	8.74	8.56	8.56
1628	NYSE	HTGC	Wed, Nov 23, 2011	8.88	8.90	8.62	8.66
1627	NYSE	HTGC	Tue, Nov 22, 2011	9.05	9.17	8.92	8.92
1626	NYSE	HTGC	Mon, Nov 21, 2011	9.02	9.12	8.95	9.04
1625	NYSE	HTGC	Fri, Nov 18, 2011	9.13	9.27	9.04	9.20
1624	NYSE	HTGC	Thu, Nov 17, 2011	9.20	9.26	9.03	9.11
1623	NYSE	HTGC	Wed, Nov 16, 2011	9.28	9.42	9.16	9.19
1622	NYSE	HTGC	Tue, Nov 15, 2011	9.18	9.44	9.18	9.40
1621	NYSE	HTGC	Mon, Nov 14, 2011	9.33	9.42	9.15	9.24
1620	NYSE	HTGC	Fri, Nov 11, 2011	9.11	9.35	9.08	9.34
1619	NYSE	HTGC	Thu, Nov 10, 2011	9.17	9.19	8.98	9.04
1618	NYSE	HTGC	Wed, Nov 9, 2011	9.21	9.33	9.00	9.01
1617	NYSE	HTGC	Tue, Nov 8, 2011	9.70	9.75	9.52	9.64
1616	NYSE	HTGC	Mon, Nov 7, 2011	9.79	9.92	9.58	9.65
1615	NYSE	HTGC	Fri, Nov 4, 2011	9.70	9.93	9.64	9.84
1614	NYSE	HTGC	Thu, Nov 3, 2011	9.82	10.00	9.51	9.99
1613	NYSE	HTGC	Wed, Nov 2, 2011	9.56	9.71	9.46	9.69
1612	NYSE	HTGC	Tue, Nov 1, 2011	9.41	9.55	9.05	9.40
1611	NYSE	HTGC	Mon, Oct 31, 2011	9.80	9.94	9.67	9.68
1610	NYSE	HTGC	Fri, Oct 28, 2011	9.97	10.08	9.86	9.96
1609	NYSE	HTGC	Thu, Oct 27, 2011	9.74	10.01	9.64	9.97
1608	NYSE	HTGC	Wed, Oct 26, 2011	9.49	9.55	9.32	9.49
1607	NYSE	HTGC	Tue, Oct 25, 2011	9.49	9.54	9.29	9.33
1606	NYSE	HTGC	Mon, Oct 24, 2011	9.29	9.61	9.26	9.59
1605	NYSE	HTGC	Fri, Oct 21, 2011	9.35	9.35	9.06	9.25
1604	NYSE	HTGC	Thu, Oct 20, 2011	9.24	9.31	9.05	9.17
1603	NYSE	HTGC	Wed, Oct 19, 2011	9.46	9.55	9.18	9.21
1602	NYSE	HTGC	Tue, Oct 18, 2011	9.30	9.57	9.20	9.47
1601	NYSE	HTGC	Mon, Oct 17, 2011	9.52	9.55	9.21	9.25
1600	NYSE	HTGC	Fri, Oct 14, 2011	9.41	9.59	9.25	9.57
1599	NYSE	HTGC	Thu, Oct 13, 2011	9.32	9.36	9.09	9.30
1598	NYSE	HTGC	Wed, Oct 12, 2011	9.18	9.43	9.11	9.36
1597	NYSE	HTGC	Tue, Oct 11, 2011	8.98	9.14	8.91	9.09
1596	NYSE	HTGC	Mon, Oct 10, 2011	8.79	9.04	8.78	9.03
1595	NYSE	HTGC	Fri, Oct 7, 2011	8.88	8.88	8.56	8.60
1594	NYSE	HTGC	Thu, Oct 6, 2011	8.55	8.88	8.39	8.85
1593	NYSE	HTGC	Wed, Oct 5, 2011	8.44	8.67	8.38	8.55
1592	NYSE	HTGC	Tue, Oct 4, 2011	8.15	8.49	7.79	8.45
1591	NYSE	HTGC	Mon, Oct 3, 2011	8.50	8.78	8.20	8.20
1590	NYSE	HTGC	Fri, Sep 30, 2011	8.89	8.98	8.51	8.52
1589	NYSE	HTGC	Thu, Sep 29, 2011	8.85	9.07	8.57	9.04
1588	NYSE	HTGC	Wed, Sep 28, 2011	9.11	9.29	8.62	8.62
1587	NYSE	HTGC	Tue, Sep 27, 2011	9.12	9.36	9.01	9.11
1586	NYSE	HTGC	Mon, Sep 26, 2011	8.73	8.93	8.58	8.91
1585	NYSE	HTGC	Fri, Sep 23, 2011	8.63	8.79	8.52	8.65
1584	NYSE	HTGC	Thu, Sep 22, 2011	8.62	8.91	8.52	8.63
1583	NYSE	HTGC	Wed, Sep 21, 2011	9.08	9.26	8.71	8.74
1582	NYSE	HTGC	Tue, Sep 20, 2011	9.23	9.37	9.08	9.08
1581	NYSE	HTGC	Mon, Sep 19, 2011	9.21	9.31	9.02	9.18
1580	NYSE	HTGC	Fri, Sep 16, 2011	9.43	9.55	9.27	9.38
1579	NYSE	HTGC	Thu, Sep 15, 2011	9.53	9.53	9.21	9.36
1578	NYSE	HTGC	Wed, Sep 14, 2011	9.18	9.36	9.01	9.25
1577	NYSE	HTGC	Tue, Sep 13, 2011	8.94	9.20	8.86	9.14
1576	NYSE	HTGC	Mon, Sep 12, 2011	8.75	9.02	8.60	8.90
1575	NYSE	HTGC	Fri, Sep 9, 2011	8.87	8.96	8.66	8.86
1574	NYSE	HTGC	Thu, Sep 8, 2011	9.11	9.17	8.90	8.94
1573	NYSE	HTGC	Wed, Sep 7, 2011	8.91	9.28	8.87	9.18
1572	NYSE	HTGC	Tue, Sep 6, 2011	8.54	8.82	8.51	8.79
1571	NYSE	HTGC	Fri, Sep 2, 2011	9.00	9.10	8.82	8.85
1570	NYSE	HTGC	Thu, Sep 1, 2011	9.48	9.56	9.10	9.17
1569	NYSE	HTGC	Wed, Aug 31, 2011	9.41	9.58	9.34	9.50
1568	NYSE	HTGC	Tue, Aug 30, 2011	9.39	9.44	9.20	9.39
1567	NYSE	HTGC	Mon, Aug 29, 2011	9.06	9.47	9.01	9.46
1566	NYSE	HTGC	Fri, Aug 26, 2011	8.92	9.17	8.76	8.94
1565	NYSE	HTGC	Thu, Aug 25, 2011	9.27	9.39	8.91	8.97
1564	NYSE	HTGC	Wed, Aug 24, 2011	9.17	9.38	8.97	9.18
1563	NYSE	HTGC	Tue, Aug 23, 2011	8.65	9.19	8.60	9.16
1562	NYSE	HTGC	Mon, Aug 22, 2011	8.90	8.90	8.54	8.60
1561	NYSE	HTGC	Fri, Aug 19, 2011	8.66	9.03	8.65	8.67
1560	NYSE	HTGC	Thu, Aug 18, 2011	8.99	9.12	8.75	8.83
1559	NYSE	HTGC	Wed, Aug 17, 2011	9.17	9.36	9.08	9.19
1558	NYSE	HTGC	Tue, Aug 16, 2011	9.13	9.23	9.01	9.11
1557	NYSE	HTGC	Mon, Aug 15, 2011	9.08	9.28	9.08	9.23
1556	NYSE	HTGC	Fri, Aug 12, 2011	8.90	9.09	8.78	9.02
1555	NYSE	HTGC	Thu, Aug 11, 2011	8.33	8.99	8.32	8.83
1554	NYSE	HTGC	Wed, Aug 10, 2011	9.03	9.28	8.52	8.54
1553	NYSE	HTGC	Tue, Aug 9, 2011	9.89	9.89	8.12	9.29
1552	NYSE	HTGC	Mon, Aug 8, 2011	8.99	9.27	8.51	8.51
1551	NYSE	HTGC	Fri, Aug 5, 2011	9.14	9.59	8.81	9.37
1550	NYSE	HTGC	Thu, Aug 4, 2011	9.47	9.56	9.05	9.07
1549	NYSE	HTGC	Wed, Aug 3, 2011	9.48	9.68	9.40	9.57
1548	NYSE	HTGC	Tue, Aug 2, 2011	9.66	9.68	9.43	9.43
1547	NYSE	HTGC	Mon, Aug 1, 2011	9.58	9.83	9.45	9.69
1546	NYSE	HTGC	Fri, Jul 29, 2011	9.58	9.64	9.25	9.40
1545	NYSE	HTGC	Thu, Jul 28, 2011	9.87	9.99	9.65	9.69
1544	NYSE	HTGC	Wed, Jul 27, 2011	10.18	10.21	9.78	9.82
1543	NYSE	HTGC	Tue, Jul 26, 2011	10.37	10.44	10.30	10.32
1542	NYSE	HTGC	Mon, Jul 25, 2011	10.39	10.50	10.31	10.37
1541	NYSE	HTGC	Fri, Jul 22, 2011	10.55	10.63	10.46	10.51
1540	NYSE	HTGC	Thu, Jul 21, 2011	10.36	10.63	10.36	10.52
1539	NYSE	HTGC	Wed, Jul 20, 2011	10.45	10.50	10.32	10.34
1538	NYSE	HTGC	Tue, Jul 19, 2011	10.28	10.46	10.21	10.43
1537	NYSE	HTGC	Mon, Jul 18, 2011	10.33	10.45	10.15	10.18
1536	NYSE	HTGC	Fri, Jul 15, 2011	10.43	10.53	10.30	10.33
1535	NYSE	HTGC	Thu, Jul 14, 2011	10.50	10.56	10.28	10.42
1534	NYSE	HTGC	Wed, Jul 13, 2011	10.55	10.65	10.45	10.48
1533	NYSE	HTGC	Tue, Jul 12, 2011	10.55	10.73	10.47	10.47
1532	NYSE	HTGC	Mon, Jul 11, 2011	10.68	10.75	10.51	10.56
1531	NYSE	HTGC	Fri, Jul 8, 2011	10.69	10.89	10.68	10.75
1530	NYSE	HTGC	Thu, Jul 7, 2011	10.76	10.84	10.61	10.80
1529	NYSE	HTGC	Wed, Jul 6, 2011	10.56	10.71	10.47	10.63
1528	NYSE	HTGC	Tue, Jul 5, 2011	10.60	10.73	10.44	10.56
1527	NYSE	HTGC	Fri, Jul 1, 2011	10.54	10.70	10.47	10.55
1526	NYSE	HTGC	Thu, Jun 30, 2011	10.42	10.57	10.39	10.52
1525	NYSE	HTGC	Wed, Jun 29, 2011	10.37	10.48	10.16	10.37
1524	NYSE	HTGC	Tue, Jun 28, 2011	10.56	10.64	10.31	10.36
1523	NYSE	HTGC	Mon, Jun 27, 2011	10.30	10.54	10.15	10.49
1522	NYSE	HTGC	Fri, Jun 24, 2011	10.36	10.43	10.10	10.30
1521	NYSE	HTGC	Thu, Jun 23, 2011	10.14	10.36	10.07	10.30
1520	NYSE	HTGC	Wed, Jun 22, 2011	10.31	10.43	10.18	10.18
1519	NYSE	HTGC	Tue, Jun 21, 2011	10.43	10.44	10.29	10.37
1518	NYSE	HTGC	Mon, Jun 20, 2011	10.28	10.45	10.28	10.36
1517	NYSE	HTGC	Fri, Jun 17, 2011	10.39	10.44	10.21	10.28
1516	NYSE	HTGC	Thu, Jun 16, 2011	10.36	10.45	10.27	10.34
1515	NYSE	HTGC	Wed, Jun 15, 2011	10.45	10.68	10.29	10.36
1514	NYSE	HTGC	Tue, Jun 14, 2011	10.53	10.60	10.35	10.56
1513	NYSE	HTGC	Mon, Jun 13, 2011	10.33	10.49	10.27	10.41
1512	NYSE	HTGC	Fri, Jun 10, 2011	10.66	10.74	10.30	10.30
1511	NYSE	HTGC	Thu, Jun 9, 2011	10.59	10.83	10.59	10.68
1510	NYSE	HTGC	Wed, Jun 8, 2011	10.35	10.61	10.28	10.53
1509	NYSE	HTGC	Tue, Jun 7, 2011	10.36	10.58	10.35	10.35
1508	NYSE	HTGC	Mon, Jun 6, 2011	10.36	10.63	10.25	10.25
1507	NYSE	HTGC	Fri, Jun 3, 2011	10.46	10.52	10.30	10.34
1506	NYSE	HTGC	Thu, Jun 2, 2011	10.64	10.70	10.37	10.63
1505	NYSE	HTGC	Wed, Jun 1, 2011	10.95	10.95	10.54	10.60
1504	NYSE	HTGC	Tue, May 31, 2011	11.02	11.16	10.70	10.95
1503	NYSE	HTGC	Fri, May 27, 2011	10.69	10.75	10.64	10.70
1502	NYSE	HTGC	Thu, May 26, 2011	10.45	10.66	10.45	10.66
1501	NYSE	HTGC	Wed, May 25, 2011	10.42	10.57	10.32	10.49
1500	NYSE	HTGC	Tue, May 24, 2011	10.42	10.50	10.39	10.41
1499	NYSE	HTGC	Mon, May 23, 2011	10.31	10.49	10.31	10.37
1498	NYSE	HTGC	Fri, May 20, 2011	10.56	10.56	10.36	10.38
1497	NYSE	HTGC	Thu, May 19, 2011	10.62	10.72	10.46	10.52
1496	NYSE	HTGC	Wed, May 18, 2011	10.44	10.60	10.31	10.54
1495	NYSE	HTGC	Tue, May 17, 2011	10.33	10.49	10.30	10.37
1494	NYSE	HTGC	Mon, May 16, 2011	10.38	10.54	10.30	10.35
1493	NYSE	HTGC	Fri, May 13, 2011	10.50	10.63	10.37	10.42
1492	NYSE	HTGC	Thu, May 12, 2011	10.35	10.58	10.30	10.51
1491	NYSE	HTGC	Wed, May 11, 2011	10.37	10.64	10.28	10.38
1490	NYSE	HTGC	Tue, May 10, 2011	10.52	10.68	10.41	10.60
1489	NYSE	HTGC	Mon, May 9, 2011	10.30	10.59	10.20	10.45
1488	NYSE	HTGC	Fri, May 6, 2011	10.78	10.86	10.45	10.50
1487	NYSE	HTGC	Thu, May 5, 2011	10.48	10.54	10.31	10.38
1486	NYSE	HTGC	Wed, May 4, 2011	10.59	10.77	10.46	10.52
1485	NYSE	HTGC	Tue, May 3, 2011	10.62	10.68	10.53	10.63
1484	NYSE	HTGC	Mon, May 2, 2011	10.77	10.93	10.63	10.63
1483	NYSE	HTGC	Fri, Apr 29, 2011	10.79	10.92	10.71	10.75
1482	NYSE	HTGC	Thu, Apr 28, 2011	10.54	10.82	10.54	10.75
1481	NYSE	HTGC	Wed, Apr 27, 2011	10.45	10.79	10.40	10.51
1480	NYSE	HTGC	Tue, Apr 26, 2011	10.30	10.38	10.29	10.36
1479	NYSE	HTGC	Mon, Apr 25, 2011	10.17	10.30	10.17	10.25
1478	NYSE	HTGC	Thu, Apr 21, 2011	10.25	10.25	10.10	10.17
1477	NYSE	HTGC	Wed, Apr 20, 2011	10.26	10.30	10.14	10.17
1476	NYSE	HTGC	Tue, Apr 19, 2011	10.18	10.22	10.06	10.09
1475	NYSE	HTGC	Mon, Apr 18, 2011	10.21	10.25	10.11	10.18
1474	NYSE	HTGC	Fri, Apr 15, 2011	10.22	10.36	10.22	10.33
1473	NYSE	HTGC	Thu, Apr 14, 2011	10.16	10.32	10.16	10.24
1472	NYSE	HTGC	Wed, Apr 13, 2011	10.21	10.28	10.10	10.27
1471	NYSE	HTGC	Tue, Apr 12, 2011	10.37	10.62	10.03	10.13
1470	NYSE	HTGC	Mon, Apr 11, 2011	11.04	11.04	10.34	10.34
1469	NYSE	HTGC	Fri, Apr 8, 2011	11.32	11.36	10.99	11.01
1468	NYSE	HTGC	Thu, Apr 7, 2011	11.35	11.49	11.21	11.23
1467	NYSE	HTGC	Wed, Apr 6, 2011	11.32	11.36	11.14	11.36
1466	NYSE	HTGC	Tue, Apr 5, 2011	11.20	11.34	11.16	11.23
1465	NYSE	HTGC	Mon, Apr 4, 2011	11.18	11.28	11.12	11.25
1464	NYSE	HTGC	Fri, Apr 1, 2011	11.04	11.24	11.01	11.21
1463	NYSE	HTGC	Thu, Mar 31, 2011	11.10	11.14	10.99	11.00
1462	NYSE	HTGC	Wed, Mar 30, 2011	10.98	11.20	10.93	11.16
1461	NYSE	HTGC	Tue, Mar 29, 2011	10.94	11.00	10.85	10.92
1460	NYSE	HTGC	Mon, Mar 28, 2011	11.07	11.15	10.90	10.91
1459	NYSE	HTGC	Fri, Mar 25, 2011	10.92	11.02	10.88	11.01
1458	NYSE	HTGC	Thu, Mar 24, 2011	10.84	10.92	10.76	10.85
1457	NYSE	HTGC	Wed, Mar 23, 2011	10.69	10.82	10.65	10.74
1456	NYSE	HTGC	Tue, Mar 22, 2011	10.78	10.79	10.60	10.74
1455	NYSE	HTGC	Mon, Mar 21, 2011	10.84	10.89	10.60	10.80
1454	NYSE	HTGC	Fri, Mar 18, 2011	10.53	10.75	10.46	10.75
1453	NYSE	HTGC	Thu, Mar 17, 2011	10.64	10.64	10.39	10.44
1452	NYSE	HTGC	Wed, Mar 16, 2011	10.59	10.72	10.28	10.47
1451	NYSE	HTGC	Tue, Mar 15, 2011	10.53	10.90	10.41	10.63
1450	NYSE	HTGC	Mon, Mar 14, 2011	10.87	10.90	10.73	10.76
1449	NYSE	HTGC	Fri, Mar 11, 2011	10.90	11.06	10.90	10.99
1448	NYSE	HTGC	Thu, Mar 10, 2011	10.79	11.08	10.79	11.00
1447	NYSE	HTGC	Wed, Mar 9, 2011	11.32	11.35	10.86	11.15
1446	NYSE	HTGC	Tue, Mar 8, 2011	11.23	11.49	11.09	11.31
1445	NYSE	HTGC	Mon, Mar 7, 2011	11.51	11.53	11.25	11.40
1444	NYSE	HTGC	Fri, Mar 4, 2011	11.21	11.55	11.16	11.40
1443	NYSE	HTGC	Thu, Mar 3, 2011	10.95	11.14	10.89	11.10
1442	NYSE	HTGC	Wed, Mar 2, 2011	10.70	10.95	10.70	10.90
1441	NYSE	HTGC	Tue, Mar 1, 2011	11.08	11.08	10.71	10.71
1440	NYSE	HTGC	Mon, Feb 28, 2011	10.99	11.06	10.89	11.05
1439	NYSE	HTGC	Fri, Feb 25, 2011	10.81	10.98	10.80	10.97
1438	NYSE	HTGC	Thu, Feb 24, 2011	10.70	10.89	10.61	10.81
1437	NYSE	HTGC	Wed, Feb 23, 2011	10.95	10.98	10.70	10.70
1436	NYSE	HTGC	Tue, Feb 22, 2011	10.79	10.99	10.74	10.93
1435	NYSE	HTGC	Fri, Feb 18, 2011	10.95	10.99	10.84	10.96
1434	NYSE	HTGC	Thu, Feb 17, 2011	10.96	10.99	10.83	10.97
1433	NYSE	HTGC	Wed, Feb 16, 2011	10.96	10.96	10.75	10.96
1432	NYSE	HTGC	Tue, Feb 15, 2011	10.67	10.94	10.62	10.93
1431	NYSE	HTGC	Mon, Feb 14, 2011	10.71	10.78	10.65	10.71
1430	NYSE	HTGC	Fri, Feb 11, 2011	10.62	10.74	10.51	10.71
1429	NYSE	HTGC	Thu, Feb 10, 2011	10.80	10.92	10.62	10.64
1428	NYSE	HTGC	Wed, Feb 9, 2011	10.96	10.96	10.81	10.85
1427	NYSE	HTGC	Tue, Feb 8, 2011	10.84	10.96	10.76	10.94
1426	NYSE	HTGC	Mon, Feb 7, 2011	10.69	10.85	10.69	10.83
1425	NYSE	HTGC	Fri, Feb 4, 2011	10.63	10.74	10.54	10.72
1424	NYSE	HTGC	Thu, Feb 3, 2011	10.79	10.96	10.57	10.63
1423	NYSE	HTGC	Wed, Feb 2, 2011	10.64	10.87	10.56	10.82
1422	NYSE	HTGC	Tue, Feb 1, 2011	10.58	10.65	10.41	10.64
1421	NYSE	HTGC	Mon, Jan 31, 2011	10.58	10.58	10.39	10.50
1420	NYSE	HTGC	Fri, Jan 28, 2011	10.82	10.92	10.52	10.52
1419	NYSE	HTGC	Thu, Jan 27, 2011	10.84	10.91	10.67	10.83
1418	NYSE	HTGC	Wed, Jan 26, 2011	10.80	10.99	10.74	10.80
1417	NYSE	HTGC	Tue, Jan 25, 2011	10.60	10.80	10.60	10.78
1416	NYSE	HTGC	Mon, Jan 24, 2011	10.53	10.73	10.51	10.61
1415	NYSE	HTGC	Fri, Jan 21, 2011	10.46	10.54	10.42	10.50
1414	NYSE	HTGC	Thu, Jan 20, 2011	10.40	10.50	10.38	10.42
1413	NYSE	HTGC	Wed, Jan 19, 2011	10.65	10.67	10.35	10.47
1412	NYSE	HTGC	Tue, Jan 18, 2011	10.74	10.80	10.65	10.71
1411	NYSE	HTGC	Fri, Jan 14, 2011	10.75	10.86	10.62	10.79
1410	NYSE	HTGC	Thu, Jan 13, 2011	10.74	10.84	10.67	10.75
1409	NYSE	HTGC	Wed, Jan 12, 2011	10.64	10.83	10.59	10.77
1408	NYSE	HTGC	Tue, Jan 11, 2011	10.82	10.82	10.49	10.59
1407	NYSE	HTGC	Mon, Jan 10, 2011	10.72	10.90	10.68	10.81
1406	NYSE	HTGC	Fri, Jan 7, 2011	10.88	10.90	10.67	10.81
1405	NYSE	HTGC	Thu, Jan 6, 2011	10.81	10.93	10.73	10.84
1404	NYSE	HTGC	Wed, Jan 5, 2011	10.78	10.90	10.69	10.86
1403	NYSE	HTGC	Tue, Jan 4, 2011	10.74	10.78	10.46	10.78
1402	NYSE	HTGC	Mon, Jan 3, 2011	10.50	10.73	10.50	10.69
1401	NYSE	HTGC	Fri, Dec 31, 2010	10.44	10.70	10.32	10.36
1400	NYSE	HTGC	Thu, Dec 30, 2010	10.55	10.70	10.39	10.50
1399	NYSE	HTGC	Wed, Dec 29, 2010	10.45	10.59	10.42	10.54
1398	NYSE	HTGC	Tue, Dec 28, 2010	10.33	10.51	10.27	10.45
1397	NYSE	HTGC	Mon, Dec 27, 2010	10.53	10.68	10.18	10.30
1396	NYSE	HTGC	Thu, Dec 23, 2010	10.59	10.75	10.50	10.52
1395	NYSE	HTGC	Wed, Dec 22, 2010	10.48	10.75	10.43	10.61
1394	NYSE	HTGC	Tue, Dec 21, 2010	10.36	10.48	10.30	10.38
1393	NYSE	HTGC	Mon, Dec 20, 2010	10.09	10.35	10.08	10.29
1392	NYSE	HTGC	Fri, Dec 17, 2010	10.18	10.28	10.01	10.10
1391	NYSE	HTGC	Thu, Dec 16, 2010	10.15	10.28	10.00	10.14
1390	NYSE	HTGC	Wed, Dec 15, 2010	10.29	10.38	10.00	10.11
1389	NYSE	HTGC	Tue, Dec 14, 2010	10.40	10.49	10.27	10.29
1388	NYSE	HTGC	Mon, Dec 13, 2010	10.51	10.55	10.41	10.41
1387	NYSE	HTGC	Fri, Dec 10, 2010	10.38	10.51	10.25	10.51
1386	NYSE	HTGC	Thu, Dec 9, 2010	10.44	10.44	10.31	10.35
1385	NYSE	HTGC	Wed, Dec 8, 2010	10.33	10.42	10.23	10.42
1384	NYSE	HTGC	Tue, Dec 7, 2010	10.20	10.30	10.16	10.28
1383	NYSE	HTGC	Mon, Dec 6, 2010	10.00	10.15	9.97	10.14
1382	NYSE	HTGC	Fri, Dec 3, 2010	10.03	10.11	9.94	9.99
1381	NYSE	HTGC	Thu, Dec 2, 2010	10.16	10.19	10.03	10.07
1380	NYSE	HTGC	Wed, Dec 1, 2010	10.10	10.20	10.00	10.14
1379	NYSE	HTGC	Tue, Nov 30, 2010	10.01	10.08	9.93	9.98
1378	NYSE	HTGC	Mon, Nov 29, 2010	9.98	10.11	9.93	10.09
1377	NYSE	HTGC	Fri, Nov 26, 2010	9.96	10.11	9.96	10.06
1376	NYSE	HTGC	Wed, Nov 24, 2010	10.01	10.14	9.92	9.99
1375	NYSE	HTGC	Tue, Nov 23, 2010	9.95	10.00	9.82	9.90
1374	NYSE	HTGC	Mon, Nov 22, 2010	10.12	10.17	9.98	10.04
1373	NYSE	HTGC	Fri, Nov 19, 2010	10.21	10.21	9.97	10.18
1372	NYSE	HTGC	Thu, Nov 18, 2010	10.25	10.40	10.09	10.20
1371	NYSE	HTGC	Wed, Nov 17, 2010	9.91	10.19	9.91	10.19
1370	NYSE	HTGC	Tue, Nov 16, 2010	10.07	10.07	9.72	9.87
1369	NYSE	HTGC	Mon, Nov 15, 2010	10.20	10.27	10.14	10.17
1368	NYSE	HTGC	Fri, Nov 12, 2010	10.21	10.28	10.08	10.17
1367	NYSE	HTGC	Thu, Nov 11, 2010	10.05	10.28	10.02	10.22
1366	NYSE	HTGC	Wed, Nov 10, 2010	9.98	10.15	9.82	10.12
1365	NYSE	HTGC	Tue, Nov 9, 2010	10.81	10.88	10.48	10.50
1364	NYSE	HTGC	Mon, Nov 8, 2010	10.70	10.91	10.61	10.83
1363	NYSE	HTGC	Fri, Nov 5, 2010	10.81	10.98	10.64	10.91
1362	NYSE	HTGC	Thu, Nov 4, 2010	10.78	10.89	10.72	10.86
1361	NYSE	HTGC	Wed, Nov 3, 2010	10.54	10.72	10.39	10.69
1360	NYSE	HTGC	Tue, Nov 2, 2010	10.20	10.50	10.18	10.50
1359	NYSE	HTGC	Mon, Nov 1, 2010	10.25	10.34	10.02	10.10
1358	NYSE	HTGC	Fri, Oct 29, 2010	10.08	10.27	10.07	10.18
1357	NYSE	HTGC	Thu, Oct 28, 2010	10.40	10.40	10.13	10.13
1356	NYSE	HTGC	Wed, Oct 27, 2010	10.32	10.40	10.23	10.38
1355	NYSE	HTGC	Tue, Oct 26, 2010	10.28	10.40	10.26	10.36
1354	NYSE	HTGC	Mon, Oct 25, 2010	10.34	10.38	10.26	10.30
1353	NYSE	HTGC	Fri, Oct 22, 2010	10.34	10.44	10.17	10.28
1352	NYSE	HTGC	Thu, Oct 21, 2010	10.43	10.50	10.20	10.34
1351	NYSE	HTGC	Wed, Oct 20, 2010	10.32	10.43	10.28	10.40
1350	NYSE	HTGC	Tue, Oct 19, 2010	10.25	10.41	10.13	10.24
1349	NYSE	HTGC	Mon, Oct 18, 2010	10.06	10.38	10.06	10.38
1348	NYSE	HTGC	Fri, Oct 15, 2010	10.44	10.44	9.97	10.02
1347	NYSE	HTGC	Thu, Oct 14, 2010	10.17	10.34	10.17	10.32
1346	NYSE	HTGC	Wed, Oct 13, 2010	10.15	10.37	10.10	10.21
1345	NYSE	HTGC	Tue, Oct 12, 2010	10.21	10.25	10.06	10.10
1344	NYSE	HTGC	Mon, Oct 11, 2010	10.24	10.30	10.21	10.25
1343	NYSE	HTGC	Fri, Oct 8, 2010	10.15	10.38	10.06	10.28
1342	NYSE	HTGC	Thu, Oct 7, 2010	10.31	10.39	10.07	10.12
1341	NYSE	HTGC	Wed, Oct 6, 2010	10.28	10.30	10.21	10.28
1340	NYSE	HTGC	Tue, Oct 5, 2010	10.07	10.35	9.96	10.29
1339	NYSE	HTGC	Mon, Oct 4, 2010	10.00	10.10	9.85	9.95
1338	NYSE	HTGC	Fri, Oct 1, 2010	10.14	10.14	9.91	10.00
1337	NYSE	HTGC	Thu, Sep 30, 2010	9.87	10.17	9.83	10.11
1336	NYSE	HTGC	Wed, Sep 29, 2010	9.87	9.95	9.70	9.79
1335	NYSE	HTGC	Tue, Sep 28, 2010	9.85	9.95	9.66	9.93
1334	NYSE	HTGC	Mon, Sep 27, 2010	9.96	10.06	9.81	9.86
1333	NYSE	HTGC	Fri, Sep 24, 2010	9.72	9.94	9.69	9.93
1332	NYSE	HTGC	Thu, Sep 23, 2010	9.65	9.88	9.54	9.57
1331	NYSE	HTGC	Wed, Sep 22, 2010	9.76	9.85	9.63	9.68
1330	NYSE	HTGC	Tue, Sep 21, 2010	9.89	9.97	9.75	9.77
1329	NYSE	HTGC	Mon, Sep 20, 2010	9.79	10.00	9.71	9.93
1328	NYSE	HTGC	Fri, Sep 17, 2010	9.79	9.87	9.51	9.80
1327	NYSE	HTGC	Thu, Sep 16, 2010	9.65	9.77	9.60	9.68
1326	NYSE	HTGC	Wed, Sep 15, 2010	9.82	9.82	9.57	9.69
1325	NYSE	HTGC	Tue, Sep 14, 2010	9.94	9.98	9.79	9.87
1324	NYSE	HTGC	Mon, Sep 13, 2010	9.75	9.97	9.68	9.94
1323	NYSE	HTGC	Fri, Sep 10, 2010	9.56	9.72	9.56	9.71
1322	NYSE	HTGC	Thu, Sep 9, 2010	9.59	9.64	9.49	9.56
1321	NYSE	HTGC	Wed, Sep 8, 2010	9.26	9.48	9.26	9.45
1320	NYSE	HTGC	Tue, Sep 7, 2010	9.49	9.50	9.20	9.22
1319	NYSE	HTGC	Fri, Sep 3, 2010	9.50	9.53	9.43	9.49
1318	NYSE	HTGC	Thu, Sep 2, 2010	9.32	9.47	9.32	9.43
1317	NYSE	HTGC	Wed, Sep 1, 2010	9.24	9.36	9.20	9.36
1316	NYSE	HTGC	Tue, Aug 31, 2010	9.15	9.32	9.07	9.13
1315	NYSE	HTGC	Mon, Aug 30, 2010	9.34	9.37	9.18	9.18
1314	NYSE	HTGC	Fri, Aug 27, 2010	9.30	9.44	9.19	9.40
1313	NYSE	HTGC	Thu, Aug 26, 2010	9.43	9.56	9.21	9.21
1312	NYSE	HTGC	Wed, Aug 25, 2010	9.20	9.44	9.12	9.42
1311	NYSE	HTGC	Tue, Aug 24, 2010	9.37	9.46	9.25	9.27
1310	NYSE	HTGC	Mon, Aug 23, 2010	9.67	9.69	9.46	9.46
1309	NYSE	HTGC	Fri, Aug 20, 2010	9.49	9.69	9.42	9.64
1308	NYSE	HTGC	Thu, Aug 19, 2010	9.84	9.92	9.47	9.47
1307	NYSE	HTGC	Wed, Aug 18, 2010	9.76	9.93	9.63	9.85
1306	NYSE	HTGC	Tue, Aug 17, 2010	9.75	9.88	9.71	9.78
1305	NYSE	HTGC	Mon, Aug 16, 2010	9.50	9.72	9.46	9.63
1304	NYSE	HTGC	Fri, Aug 13, 2010	9.70	9.75	9.52	9.58
1303	NYSE	HTGC	Thu, Aug 12, 2010	9.60	9.85	9.58	9.75
1302	NYSE	HTGC	Wed, Aug 11, 2010	9.87	9.87	9.67	9.79
1301	NYSE	HTGC	Tue, Aug 10, 2010	10.14	10.21	9.99	10.09
1300	NYSE	HTGC	Mon, Aug 9, 2010	10.44	10.48	10.27	10.39
1299	NYSE	HTGC	Fri, Aug 6, 2010	10.32	10.49	10.18	10.33
1298	NYSE	HTGC	Thu, Aug 5, 2010	10.48	10.51	10.35	10.41
1297	NYSE	HTGC	Wed, Aug 4, 2010	10.44	10.60	10.38	10.57
1296	NYSE	HTGC	Tue, Aug 3, 2010	10.36	10.57	10.30	10.35
1295	NYSE	HTGC	Mon, Aug 2, 2010	10.58	10.60	10.35	10.37
1294	NYSE	HTGC	Fri, Jul 30, 2010	10.31	10.51	10.30	10.46
1293	NYSE	HTGC	Thu, Jul 29, 2010	10.55	10.55	10.22	10.43
1292	NYSE	HTGC	Wed, Jul 28, 2010	10.46	10.55	10.35	10.45
1291	NYSE	HTGC	Tue, Jul 27, 2010	10.27	10.50	10.23	10.45
1290	NYSE	HTGC	Mon, Jul 26, 2010	10.14	10.27	10.09	10.24
1289	NYSE	HTGC	Fri, Jul 23, 2010	9.95	10.21	9.90	10.14
1288	NYSE	HTGC	Thu, Jul 22, 2010	10.03	10.15	9.93	10.02
1287	NYSE	HTGC	Wed, Jul 21, 2010	10.20	10.25	9.78	9.86
1286	NYSE	HTGC	Tue, Jul 20, 2010	9.74	10.19	9.72	10.16
1285	NYSE	HTGC	Mon, Jul 19, 2010	9.76	9.85	9.61	9.85
1284	NYSE	HTGC	Fri, Jul 16, 2010	9.82	9.97	9.72	9.73
1283	NYSE	HTGC	Thu, Jul 15, 2010	9.72	10.01	9.55	9.94
1282	NYSE	HTGC	Wed, Jul 14, 2010	10.15	10.15	9.63	9.70
1281	NYSE	HTGC	Tue, Jul 13, 2010	9.95	10.20	9.85	10.14
1280	NYSE	HTGC	Mon, Jul 12, 2010	9.83	9.93	9.70	9.85
1279	NYSE	HTGC	Fri, Jul 9, 2010	9.57	9.86	9.49	9.83
1278	NYSE	HTGC	Thu, Jul 8, 2010	9.51	9.58	9.43	9.56
1277	NYSE	HTGC	Wed, Jul 7, 2010	9.45	9.46	9.31	9.40
1276	NYSE	HTGC	Tue, Jul 6, 2010	9.37	9.51	9.17	9.39
1275	NYSE	HTGC	Fri, Jul 2, 2010	9.31	9.32	9.11	9.23
1274	NYSE	HTGC	Thu, Jul 1, 2010	9.19	9.30	8.83	9.26
1273	NYSE	HTGC	Wed, Jun 30, 2010	8.90	9.39	8.90	9.21
1272	NYSE	HTGC	Tue, Jun 29, 2010	9.33	9.35	8.92	8.97
1271	NYSE	HTGC	Mon, Jun 28, 2010	9.47	9.62	9.35	9.46
1270	NYSE	HTGC	Fri, Jun 25, 2010	9.17	9.51	9.11	9.51
1269	NYSE	HTGC	Thu, Jun 24, 2010	8.94	9.15	8.86	9.07
1268	NYSE	HTGC	Wed, Jun 23, 2010	9.11	9.21	8.98	9.02
1267	NYSE	HTGC	Tue, Jun 22, 2010	9.15	9.39	9.13	9.14
1266	NYSE	HTGC	Mon, Jun 21, 2010	9.53	9.60	9.08	9.09
1265	NYSE	HTGC	Fri, Jun 18, 2010	9.18	9.44	9.10	9.41
1264	NYSE	HTGC	Thu, Jun 17, 2010	9.19	9.27	9.08	9.11
1263	NYSE	HTGC	Wed, Jun 16, 2010	9.19	9.34	9.05	9.19
1262	NYSE	HTGC	Tue, Jun 15, 2010	9.07	9.29	9.02	9.24
1261	NYSE	HTGC	Mon, Jun 14, 2010	9.22	9.38	8.99	9.02
1260	NYSE	HTGC	Fri, Jun 11, 2010	8.77	9.18	8.65	9.18
1259	NYSE	HTGC	Thu, Jun 10, 2010	8.81	8.86	8.63	8.84
1258	NYSE	HTGC	Wed, Jun 9, 2010	8.91	8.95	8.61	8.67
1257	NYSE	HTGC	Tue, Jun 8, 2010	8.77	8.90	8.61	8.81
1256	NYSE	HTGC	Mon, Jun 7, 2010	8.97	9.11	8.74	8.75
1255	NYSE	HTGC	Fri, Jun 4, 2010	9.52	9.59	8.88	8.92
1254	NYSE	HTGC	Thu, Jun 3, 2010	9.14	9.57	9.14	9.36
1253	NYSE	HTGC	Wed, Jun 2, 2010	8.65	9.17	8.65	9.15
1252	NYSE	HTGC	Tue, Jun 1, 2010	8.70	8.97	8.62	8.62
1251	NYSE	HTGC	Fri, May 28, 2010	9.05	9.13	8.72	8.81
1250	NYSE	HTGC	Thu, May 27, 2010	8.83	9.08	8.76	9.07
1249	NYSE	HTGC	Wed, May 26, 2010	8.94	8.97	8.61	8.64
1248	NYSE	HTGC	Tue, May 25, 2010	8.76	8.89	8.65	8.87
1247	NYSE	HTGC	Mon, May 24, 2010	8.80	9.06	8.66	9.00
1246	NYSE	HTGC	Fri, May 21, 2010	8.69	9.09	8.67	8.85
1245	NYSE	HTGC	Thu, May 20, 2010	9.16	9.25	8.83	8.83
1244	NYSE	HTGC	Wed, May 19, 2010	9.27	9.42	9.20	9.33
1243	NYSE	HTGC	Tue, May 18, 2010	9.55	9.60	9.28	9.32
1242	NYSE	HTGC	Mon, May 17, 2010	9.58	10.19	9.28	9.48
1241	NYSE	HTGC	Fri, May 14, 2010	9.65	9.65	9.32	9.55
1240	NYSE	HTGC	Thu, May 13, 2010	9.73	9.79	9.59	9.69
1239	NYSE	HTGC	Wed, May 12, 2010	9.58	9.88	9.58	9.73
1238	NYSE	HTGC	Tue, May 11, 2010	9.38	9.67	9.30	9.53
1237	NYSE	HTGC	Mon, May 10, 2010	9.68	9.79	9.35	9.45
1236	NYSE	HTGC	Fri, May 7, 2010	9.47	9.75	9.05	9.51
1235	NYSE	HTGC	Thu, May 6, 2010	10.07	10.09	5.22	9.56
1234	NYSE	HTGC	Wed, May 5, 2010	10.11	10.30	9.80	10.11
1233	NYSE	HTGC	Tue, May 4, 2010	10.51	10.51	10.20	10.32
1232	NYSE	HTGC	Mon, May 3, 2010	10.88	10.93	10.61	10.65
1231	NYSE	HTGC	Fri, Apr 30, 2010	11.15	11.20	10.83	10.84
1230	NYSE	HTGC	Thu, Apr 29, 2010	10.97	11.18	10.91	11.17
1229	NYSE	HTGC	Wed, Apr 28, 2010	11.12	11.15	10.85	10.88
1228	NYSE	HTGC	Tue, Apr 27, 2010	11.30	11.40	11.05	11.09
1227	NYSE	HTGC	Mon, Apr 26, 2010	11.45	11.60	11.34	11.34
1226	NYSE	HTGC	Fri, Apr 23, 2010	11.18	11.50	11.14	11.50
1225	NYSE	HTGC	Thu, Apr 22, 2010	11.14	11.14	10.98	11.13
1224	NYSE	HTGC	Wed, Apr 21, 2010	11.24	11.30	11.10	11.28
1223	NYSE	HTGC	Tue, Apr 20, 2010	11.11	11.24	10.99	11.24
1222	NYSE	HTGC	Mon, Apr 19, 2010	11.07	11.15	10.88	11.03
1221	NYSE	HTGC	Fri, Apr 16, 2010	11.37	11.37	11.02	11.15
1220	NYSE	HTGC	Thu, Apr 15, 2010	10.98	11.39	10.82	11.36
1219	NYSE	HTGC	Wed, Apr 14, 2010	10.99	11.01	10.78	10.96
1218	NYSE	HTGC	Tue, Apr 13, 2010	10.99	11.01	10.80	10.95
1217	NYSE	HTGC	Mon, Apr 12, 2010	11.03	11.29	10.97	11.03
1216	NYSE	HTGC	Fri, Apr 9, 2010	10.89	11.09	10.85	10.99
1215	NYSE	HTGC	Thu, Apr 8, 2010	10.89	10.96	10.83	10.92
1214	NYSE	HTGC	Wed, Apr 7, 2010	11.00	11.00	10.82	10.90
1213	NYSE	HTGC	Tue, Apr 6, 2010	10.80	10.95	10.68	10.94
1212	NYSE	HTGC	Mon, Apr 5, 2010	10.72	10.93	10.61	10.80
1211	NYSE	HTGC	Thu, Apr 1, 2010	10.67	10.75	10.61	10.72
1210	NYSE	HTGC	Wed, Mar 31, 2010	10.56	10.76	10.51	10.59
1209	NYSE	HTGC	Tue, Mar 30, 2010	10.70	10.76	10.55	10.61
1208	NYSE	HTGC	Mon, Mar 29, 2010	10.60	10.82	10.53	10.76
1207	NYSE	HTGC	Fri, Mar 26, 2010	10.51	10.66	10.42	10.54
1206	NYSE	HTGC	Thu, Mar 25, 2010	10.54	10.86	10.46	10.50
1205	NYSE	HTGC	Wed, Mar 24, 2010	10.57	10.70	10.37	10.50
1204	NYSE	HTGC	Tue, Mar 23, 2010	10.67	10.70	10.47	10.68
1203	NYSE	HTGC	Mon, Mar 22, 2010	10.49	10.70	10.12	10.70
1202	NYSE	HTGC	Fri, Mar 19, 2010	10.70	10.70	10.26	10.60
1201	NYSE	HTGC	Thu, Mar 18, 2010	10.39	10.73	10.24	10.62
1200	NYSE	HTGC	Wed, Mar 17, 2010	10.30	10.45	10.12	10.37
1199	NYSE	HTGC	Tue, Mar 16, 2010	10.29	10.32	10.12	10.27
1198	NYSE	HTGC	Mon, Mar 15, 2010	10.19	10.48	10.19	10.28
1197	NYSE	HTGC	Fri, Mar 12, 2010	10.22	10.27	10.19	10.25
1196	NYSE	HTGC	Thu, Mar 11, 2010	10.18	10.26	10.02	10.21
1195	NYSE	HTGC	Wed, Mar 10, 2010	10.22	10.37	10.19	10.27
1194	NYSE	HTGC	Tue, Mar 9, 2010	10.19	10.30	10.11	10.25
1193	NYSE	HTGC	Mon, Mar 8, 2010	10.31	10.55	10.19	10.26
1192	NYSE	HTGC	Fri, Mar 5, 2010	10.06	10.33	9.98	10.28
1191	NYSE	HTGC	Thu, Mar 4, 2010	9.98	10.04	9.85	10.04
1190	NYSE	HTGC	Wed, Mar 3, 2010	9.88	10.06	9.86	9.93
1189	NYSE	HTGC	Tue, Mar 2, 2010	9.96	10.01	9.86	9.92
1188	NYSE	HTGC	Mon, Mar 1, 2010	9.86	10.00	9.85	9.97
1187	NYSE	HTGC	Fri, Feb 26, 2010	9.73	9.92	9.73	9.84
1186	NYSE	HTGC	Thu, Feb 25, 2010	9.59	9.76	9.53	9.67
1185	NYSE	HTGC	Wed, Feb 24, 2010	9.48	9.82	9.41	9.72
1184	NYSE	HTGC	Tue, Feb 23, 2010	9.06	9.54	9.06	9.42
1183	NYSE	HTGC	Mon, Feb 22, 2010	9.36	9.55	9.17	9.53
1182	NYSE	HTGC	Fri, Feb 19, 2010	9.25	9.46	9.14	9.29
1181	NYSE	HTGC	Thu, Feb 18, 2010	9.11	9.25	9.00	9.25
1180	NYSE	HTGC	Wed, Feb 17, 2010	9.23	9.41	9.07	9.16
1179	NYSE	HTGC	Tue, Feb 16, 2010	9.26	9.49	9.13	9.34
1178	NYSE	HTGC	Fri, Feb 12, 2010	8.23	9.58	7.90	9.22
1177	NYSE	HTGC	Thu, Feb 11, 2010	9.90	10.19	9.74	10.11
1176	NYSE	HTGC	Wed, Feb 10, 2010	9.78	9.97	9.50	9.90
1175	NYSE	HTGC	Tue, Feb 9, 2010	9.93	10.11	9.63	9.85
1174	NYSE	HTGC	Mon, Feb 8, 2010	9.90	10.05	9.77	9.77
1173	NYSE	HTGC	Fri, Feb 5, 2010	9.75	9.86	9.40	9.86
1172	NYSE	HTGC	Thu, Feb 4, 2010	10.14	10.24	9.75	9.75
1171	NYSE	HTGC	Wed, Feb 3, 2010	10.19	10.36	10.00	10.19
1170	NYSE	HTGC	Tue, Feb 2, 2010	10.04	10.39	10.00	10.18
1169	NYSE	HTGC	Mon, Feb 1, 2010	10.06	10.18	9.90	10.04
1168	NYSE	HTGC	Fri, Jan 29, 2010	10.30	10.41	10.06	10.06
1167	NYSE	HTGC	Thu, Jan 28, 2010	10.48	10.57	9.85	10.25
1166	NYSE	HTGC	Wed, Jan 27, 2010	10.01	10.51	10.01	10.49
1165	NYSE	HTGC	Tue, Jan 26, 2010	10.35	10.45	10.01	10.02
1164	NYSE	HTGC	Mon, Jan 25, 2010	10.58	10.66	10.07	10.43
1163	NYSE	HTGC	Fri, Jan 22, 2010	10.66	10.93	10.50	10.52
1162	NYSE	HTGC	Thu, Jan 21, 2010	11.03	11.03	10.65	10.70
1161	NYSE	HTGC	Wed, Jan 20, 2010	11.05	11.08	10.81	11.00
1160	NYSE	HTGC	Tue, Jan 19, 2010	10.78	11.21	10.75	11.15
1159	NYSE	HTGC	Fri, Jan 15, 2010	10.91	10.91	10.67	10.73
1158	NYSE	HTGC	Thu, Jan 14, 2010	10.91	10.95	10.67	10.86
1157	NYSE	HTGC	Wed, Jan 13, 2010	10.87	10.94	10.55	10.91
1156	NYSE	HTGC	Tue, Jan 12, 2010	11.03	11.15	10.77	10.87
1155	NYSE	HTGC	Mon, Jan 11, 2010	11.29	11.31	10.96	11.04
1154	NYSE	HTGC	Fri, Jan 8, 2010	10.75	10.86	10.70	10.83
1153	NYSE	HTGC	Thu, Jan 7, 2010	11.01	11.06	10.69	10.81
1152	NYSE	HTGC	Wed, Jan 6, 2010	10.80	11.12	10.80	11.01
1151	NYSE	HTGC	Tue, Jan 5, 2010	10.75	10.92	10.65	10.82
1150	NYSE	HTGC	Mon, Jan 4, 2010	10.54	10.78	10.40	10.78
1149	NYSE	HTGC	Thu, Dec 31, 2009	10.54	10.74	10.37	10.39
1148	NYSE	HTGC	Wed, Dec 30, 2009	10.43	10.55	10.34	10.54
1147	NYSE	HTGC	Tue, Dec 29, 2009	10.51	10.51	10.30	10.44
1146	NYSE	HTGC	Mon, Dec 28, 2009	10.48	10.52	10.25	10.44
1145	NYSE	HTGC	Thu, Dec 24, 2009	10.45	10.50	10.41	10.48
1144	NYSE	HTGC	Wed, Dec 23, 2009	10.36	10.49	10.22	10.44
1143	NYSE	HTGC	Tue, Dec 22, 2009	10.18	10.32	10.02	10.29
1142	NYSE	HTGC	Mon, Dec 21, 2009	10.10	10.22	10.00	10.19
1141	NYSE	HTGC	Fri, Dec 18, 2009	10.07	10.12	9.86	10.02
1140	NYSE	HTGC	Thu, Dec 17, 2009	10.02	10.15	9.93	9.98
1139	NYSE	HTGC	Wed, Dec 16, 2009	9.90	10.10	9.80	10.05
1138	NYSE	HTGC	Tue, Dec 15, 2009	10.11	10.15	9.77	9.78
1137	NYSE	HTGC	Mon, Dec 14, 2009	10.01	10.18	9.90	10.17
1136	NYSE	HTGC	Fri, Dec 11, 2009	9.90	10.00	9.74	9.99
1135	NYSE	HTGC	Thu, Dec 10, 2009	9.84	9.95	9.76	9.86
1134	NYSE	HTGC	Wed, Dec 9, 2009	9.64	9.89	9.62	9.85
1133	NYSE	HTGC	Tue, Dec 8, 2009	9.84	9.90	9.62	9.65
1132	NYSE	HTGC	Mon, Dec 7, 2009	9.77	10.00	9.65	9.88
1131	NYSE	HTGC	Fri, Dec 4, 2009	9.83	9.93	9.71	9.80
1130	NYSE	HTGC	Thu, Dec 3, 2009	9.98	10.10	9.61	9.63
1129	NYSE	HTGC	Wed, Dec 2, 2009	10.01	10.09	9.81	9.92
1128	NYSE	HTGC	Tue, Dec 1, 2009	9.96	10.07	9.75	10.01
1127	NYSE	HTGC	Mon, Nov 30, 2009	9.85	9.85	9.45	9.85
1126	NYSE	HTGC	Fri, Nov 27, 2009	9.90	10.06	9.82	9.85
1125	NYSE	HTGC	Wed, Nov 25, 2009	10.27	10.33	9.97	9.97
1124	NYSE	HTGC	Tue, Nov 24, 2009	10.01	10.30	10.00	10.25
1123	NYSE	HTGC	Mon, Nov 23, 2009	10.27	10.45	10.00	10.05
1122	NYSE	HTGC	Fri, Nov 20, 2009	9.92	10.23	9.92	10.11
1121	NYSE	HTGC	Thu, Nov 19, 2009	10.22	10.25	9.90	10.03
1120	NYSE	HTGC	Wed, Nov 18, 2009	10.27	10.32	10.10	10.25
1119	NYSE	HTGC	Tue, Nov 17, 2009	10.25	10.31	10.10	10.22
1118	NYSE	HTGC	Mon, Nov 16, 2009	10.15	10.35	10.05	10.30
1117	NYSE	HTGC	Fri, Nov 13, 2009	9.79	10.03	9.77	10.02
1116	NYSE	HTGC	Thu, Nov 12, 2009	10.11	10.18	9.77	9.79
1115	NYSE	HTGC	Wed, Nov 11, 2009	10.25	10.26	9.96	10.11
1114	NYSE	HTGC	Tue, Nov 10, 2009	10.38	10.46	10.09	10.13
1113	NYSE	HTGC	Mon, Nov 9, 2009	9.98	10.42	9.88	10.40
1112	NYSE	HTGC	Fri, Nov 6, 2009	9.58	10.14	9.58	9.84
1111	NYSE	HTGC	Thu, Nov 5, 2009	9.05	9.65	9.05	9.65
1110	NYSE	HTGC	Wed, Nov 4, 2009	9.22	9.37	8.96	9.00
1109	NYSE	HTGC	Tue, Nov 3, 2009	9.28	9.33	9.06	9.22
1108	NYSE	HTGC	Mon, Nov 2, 2009	9.49	9.59	9.03	9.32
1107	NYSE	HTGC	Fri, Oct 30, 2009	9.45	9.70	9.30	9.38
1106	NYSE	HTGC	Thu, Oct 29, 2009	9.63	9.67	9.34	9.57
1105	NYSE	HTGC	Wed, Oct 28, 2009	9.86	9.86	9.40	9.49
1104	NYSE	HTGC	Tue, Oct 27, 2009	10.04	10.25	9.86	9.90
1103	NYSE	HTGC	Mon, Oct 26, 2009	10.25	10.38	10.01	10.06
1102	NYSE	HTGC	Fri, Oct 23, 2009	10.53	10.62	10.21	10.26
1101	NYSE	HTGC	Thu, Oct 22, 2009	10.44	10.58	10.22	10.53
1100	NYSE	HTGC	Wed, Oct 21, 2009	10.55	10.84	10.35	10.39
1099	NYSE	HTGC	Tue, Oct 20, 2009	10.58	11.22	10.42	10.48
1098	NYSE	HTGC	Mon, Oct 19, 2009	10.47	10.67	10.43	10.60
1097	NYSE	HTGC	Fri, Oct 16, 2009	10.71	10.71	10.47	10.47
1096	NYSE	HTGC	Thu, Oct 15, 2009	10.59	10.90	10.57	10.85
1095	NYSE	HTGC	Wed, Oct 14, 2009	10.70	10.75	10.59	10.66
1094	NYSE	HTGC	Tue, Oct 13, 2009	10.55	10.62	10.45	10.59
1093	NYSE	HTGC	Mon, Oct 12, 2009	10.46	10.75	10.35	10.58
1092	NYSE	HTGC	Fri, Oct 9, 2009	10.82	10.82	10.43	10.76
1091	NYSE	HTGC	Thu, Oct 8, 2009	10.68	10.93	10.66	10.77
1090	NYSE	HTGC	Wed, Oct 7, 2009	10.31	10.63	10.30	10.59
1089	NYSE	HTGC	Tue, Oct 6, 2009	10.15	10.37	9.91	10.32
1088	NYSE	HTGC	Mon, Oct 5, 2009	9.91	10.08	9.80	10.07
1087	NYSE	HTGC	Fri, Oct 2, 2009	9.69	9.86	9.61	9.82
1086	NYSE	HTGC	Thu, Oct 1, 2009	9.80	9.92	9.58	9.82
1085	NYSE	HTGC	Wed, Sep 30, 2009	9.52	9.85	9.41	9.82
1084	NYSE	HTGC	Tue, Sep 29, 2009	10.03	10.06	9.50	9.50
1083	NYSE	HTGC	Mon, Sep 28, 2009	9.88	10.06	9.83	9.99
1082	NYSE	HTGC	Fri, Sep 25, 2009	9.82	9.90	9.80	9.86
1081	NYSE	HTGC	Thu, Sep 24, 2009	10.10	10.19	9.75	9.88
1080	NYSE	HTGC	Wed, Sep 23, 2009	10.10	10.35	10.03	10.09
1079	NYSE	HTGC	Tue, Sep 22, 2009	9.99	10.16	9.92	10.04
1078	NYSE	HTGC	Mon, Sep 21, 2009	9.82	9.95	9.40	9.89
1077	NYSE	HTGC	Fri, Sep 18, 2009	9.96	10.00	9.77	9.97
1076	NYSE	HTGC	Thu, Sep 17, 2009	10.16	10.19	9.75	9.93
1075	NYSE	HTGC	Wed, Sep 16, 2009	9.77	10.09	9.75	9.99
1074	NYSE	HTGC	Tue, Sep 15, 2009	9.65	9.78	9.60	9.72
1073	NYSE	HTGC	Mon, Sep 14, 2009	9.76	9.77	9.55	9.69
1072	NYSE	HTGC	Fri, Sep 11, 2009	9.69	9.80	9.60	9.78
1071	NYSE	HTGC	Thu, Sep 10, 2009	9.67	9.70	9.50	9.69
1070	NYSE	HTGC	Wed, Sep 9, 2009	9.57	9.71	9.41	9.67
1069	NYSE	HTGC	Tue, Sep 8, 2009	9.58	9.60	9.36	9.53
1068	NYSE	HTGC	Fri, Sep 4, 2009	9.60	9.60	9.36	9.47
1067	NYSE	HTGC	Thu, Sep 3, 2009	9.27	9.59	8.84	9.59
1066	NYSE	HTGC	Wed, Sep 2, 2009	9.07	9.27	9.05	9.20
1065	NYSE	HTGC	Tue, Sep 1, 2009	9.25	9.53	9.06	9.14
1064	NYSE	HTGC	Mon, Aug 31, 2009	9.35	9.36	9.25	9.26
1063	NYSE	HTGC	Fri, Aug 28, 2009	9.63	9.63	9.26	9.41
1062	NYSE	HTGC	Thu, Aug 27, 2009	9.66	9.69	9.31	9.57
1061	NYSE	HTGC	Wed, Aug 26, 2009	9.51	9.62	9.30	9.62
1060	NYSE	HTGC	Tue, Aug 25, 2009	9.64	9.65	9.10	9.55
1059	NYSE	HTGC	Mon, Aug 24, 2009	9.67	9.70	9.51	9.63
1058	NYSE	HTGC	Fri, Aug 21, 2009	9.75	9.75	9.26	9.67
1057	NYSE	HTGC	Thu, Aug 20, 2009	9.47	9.62	9.45	9.62
1056	NYSE	HTGC	Wed, Aug 19, 2009	9.20	9.51	9.10	9.51
1055	NYSE	HTGC	Tue, Aug 18, 2009	9.12	9.31	9.10	9.27
1054	NYSE	HTGC	Mon, Aug 17, 2009	9.31	9.31	9.10	9.11
1053	NYSE	HTGC	Fri, Aug 14, 2009	9.65	9.69	9.33	9.51
1052	NYSE	HTGC	Thu, Aug 13, 2009	9.47	9.70	9.37	9.64
1051	NYSE	HTGC	Wed, Aug 12, 2009	9.20	9.61	9.10	9.47
1050	NYSE	HTGC	Tue, Aug 11, 2009	9.25	9.53	9.22	9.45
1049	NYSE	HTGC	Mon, Aug 10, 2009	9.24	9.35	9.10	9.26
1048	NYSE	HTGC	Fri, Aug 7, 2009	9.50	9.73	9.20	9.26
1047	NYSE	HTGC	Thu, Aug 6, 2009	9.71	9.71	9.33	9.34
1046	NYSE	HTGC	Wed, Aug 5, 2009	9.66	9.68	9.42	9.64
1045	NYSE	HTGC	Tue, Aug 4, 2009	9.60	9.74	9.57	9.65
1044	NYSE	HTGC	Mon, Aug 3, 2009	9.80	9.82	9.60	9.69
1043	NYSE	HTGC	Fri, Jul 31, 2009	9.75	9.82	9.65	9.79
1042	NYSE	HTGC	Thu, Jul 30, 2009	9.62	9.91	9.50	9.73
1041	NYSE	HTGC	Wed, Jul 29, 2009	9.46	9.65	9.45	9.54
1040	NYSE	HTGC	Tue, Jul 28, 2009	9.52	9.66	9.46	9.51
1039	NYSE	HTGC	Mon, Jul 27, 2009	9.50	9.65	9.40	9.56
1038	NYSE	HTGC	Fri, Jul 24, 2009	9.21	9.47	9.16	9.43
1037	NYSE	HTGC	Thu, Jul 23, 2009	8.98	9.50	8.81	9.32
1036	NYSE	HTGC	Wed, Jul 22, 2009	8.65	9.03	8.65	8.96
1035	NYSE	HTGC	Tue, Jul 21, 2009	9.10	9.10	8.60	8.77
1034	NYSE	HTGC	Mon, Jul 20, 2009	9.07	9.21	8.62	9.04
1033	NYSE	HTGC	Fri, Jul 17, 2009	9.83	9.83	9.52	9.55
1032	NYSE	HTGC	Thu, Jul 16, 2009	9.54	9.85	9.21	9.80
1031	NYSE	HTGC	Wed, Jul 15, 2009	9.09	9.60	9.02	9.56
1030	NYSE	HTGC	Tue, Jul 14, 2009	9.01	9.10	8.89	9.03
1029	NYSE	HTGC	Mon, Jul 13, 2009	8.62	8.99	8.62	8.99
1028	NYSE	HTGC	Fri, Jul 10, 2009	8.62	8.72	8.54	8.61
1027	NYSE	HTGC	Thu, Jul 9, 2009	8.75	8.79	8.56	8.65
1026	NYSE	HTGC	Wed, Jul 8, 2009	8.70	8.80	8.41	8.74
1025	NYSE	HTGC	Tue, Jul 7, 2009	8.54	8.72	8.50	8.66
1024	NYSE	HTGC	Mon, Jul 6, 2009	8.37	8.54	8.33	8.51
1023	NYSE	HTGC	Thu, Jul 2, 2009	8.65	8.68	8.36	8.43
1022	NYSE	HTGC	Wed, Jul 1, 2009	8.44	8.92	8.40	8.77
1021	NYSE	HTGC	Tue, Jun 30, 2009	8.03	8.44	7.92	8.40
1020	NYSE	HTGC	Mon, Jun 29, 2009	8.24	8.32	7.86	7.98
1019	NYSE	HTGC	Fri, Jun 26, 2009	8.45	8.48	7.80	8.20
1018	NYSE	HTGC	Thu, Jun 25, 2009	8.12	8.50	8.06	8.50
1017	NYSE	HTGC	Wed, Jun 24, 2009	7.91	8.32	7.85	8.14
1016	NYSE	HTGC	Tue, Jun 23, 2009	7.90	8.04	7.70	7.81
1015	NYSE	HTGC	Mon, Jun 22, 2009	8.26	8.40	7.82	7.82
1014	NYSE	HTGC	Fri, Jun 19, 2009	8.55	8.55	8.25	8.31
1013	NYSE	HTGC	Thu, Jun 18, 2009	8.50	8.50	8.34	8.46
1012	NYSE	HTGC	Wed, Jun 17, 2009	8.15	8.51	8.05	8.49
1011	NYSE	HTGC	Tue, Jun 16, 2009	8.18	8.39	8.01	8.11
1010	NYSE	HTGC	Mon, Jun 15, 2009	8.13	8.22	7.92	8.04
1009	NYSE	HTGC	Fri, Jun 12, 2009	8.20	8.36	8.18	8.22
1008	NYSE	HTGC	Thu, Jun 11, 2009	8.40	8.45	8.24	8.26
1007	NYSE	HTGC	Wed, Jun 10, 2009	8.47	8.47	8.19	8.36
1006	NYSE	HTGC	Tue, Jun 9, 2009	8.39	8.54	8.31	8.35
1005	NYSE	HTGC	Mon, Jun 8, 2009	8.28	8.50	8.12	8.34
1004	NYSE	HTGC	Fri, Jun 5, 2009	8.58	8.59	8.18	8.46
1003	NYSE	HTGC	Thu, Jun 4, 2009	8.52	8.56	8.35	8.49
1002	NYSE	HTGC	Wed, Jun 3, 2009	8.22	8.55	8.21	8.49
1001	NYSE	HTGC	Tue, Jun 2, 2009	8.10	8.44	8.00	8.42
1000	NYSE	HTGC	Mon, Jun 1, 2009	7.70	8.25	7.55	8.14
999	NYSE	HTGC	Fri, May 29, 2009	7.66	7.73	7.50	7.50
998	NYSE	HTGC	Thu, May 28, 2009	7.67	7.75	7.56	7.66
997	NYSE	HTGC	Wed, May 27, 2009	7.70	7.84	7.45	7.50
996	NYSE	HTGC	Tue, May 26, 2009	7.61	7.78	7.60	7.67
995	NYSE	HTGC	Fri, May 22, 2009	7.97	8.04	7.60	7.66
994	NYSE	HTGC	Thu, May 21, 2009	7.91	8.02	7.81	7.94
993	NYSE	HTGC	Wed, May 20, 2009	8.18	8.23	7.91	7.94
992	NYSE	HTGC	Tue, May 19, 2009	8.40	8.41	7.95	8.09
991	NYSE	HTGC	Mon, May 18, 2009	8.40	8.50	8.27	8.41
990	NYSE	HTGC	Fri, May 15, 2009	8.43	8.50	8.32	8.33
989	NYSE	HTGC	Thu, May 14, 2009	8.19	8.50	8.08	8.40
988	NYSE	HTGC	Wed, May 13, 2009	8.32	8.39	8.05	8.11
987	NYSE	HTGC	Tue, May 12, 2009	8.50	8.55	8.37	8.50
986	NYSE	HTGC	Mon, May 11, 2009	8.89	8.89	8.27	8.31
985	NYSE	HTGC	Fri, May 8, 2009	8.00	8.61	7.76	8.45
984	NYSE	HTGC	Thu, May 7, 2009	7.05	7.48	7.00	7.23
983	NYSE	HTGC	Wed, May 6, 2009	6.89	7.22	6.80	6.83
982	NYSE	HTGC	Tue, May 5, 2009	6.39	6.79	6.25	6.75
981	NYSE	HTGC	Mon, May 4, 2009	6.22	6.50	6.17	6.32
980	NYSE	HTGC	Fri, May 1, 2009	6.00	6.25	6.00	6.14
979	NYSE	HTGC	Thu, Apr 30, 2009	6.27	6.45	6.01	6.01
978	NYSE	HTGC	Wed, Apr 29, 2009	6.14	6.27	6.10	6.21
977	NYSE	HTGC	Tue, Apr 28, 2009	6.12	6.24	6.02	6.12
976	NYSE	HTGC	Mon, Apr 27, 2009	6.29	6.29	6.13	6.15
975	NYSE	HTGC	Fri, Apr 24, 2009	6.38	6.46	6.23	6.36
974	NYSE	HTGC	Thu, Apr 23, 2009	6.30	6.40	6.12	6.21
973	NYSE	HTGC	Wed, Apr 22, 2009	6.40	6.66	6.22	6.26
972	NYSE	HTGC	Tue, Apr 21, 2009	6.00	6.52	5.96	6.51
971	NYSE	HTGC	Mon, Apr 20, 2009	6.45	6.56	5.99	6.00
970	NYSE	HTGC	Fri, Apr 17, 2009	6.40	6.79	6.23	6.59
969	NYSE	HTGC	Thu, Apr 16, 2009	6.50	6.50	6.21	6.35
968	NYSE	HTGC	Wed, Apr 15, 2009	6.01	6.49	5.85	6.48
967	NYSE	HTGC	Tue, Apr 14, 2009	6.40	6.56	6.05	6.05
966	NYSE	HTGC	Mon, Apr 13, 2009	6.04	6.71	5.94	6.45
965	NYSE	HTGC	Thu, Apr 9, 2009	6.00	6.11	5.83	5.94
964	NYSE	HTGC	Wed, Apr 8, 2009	5.88	6.01	5.54	5.73
963	NYSE	HTGC	Tue, Apr 7, 2009	6.04	6.04	5.88	5.88
962	NYSE	HTGC	Mon, Apr 6, 2009	5.70	6.02	5.60	5.99
961	NYSE	HTGC	Fri, Apr 3, 2009	5.79	5.80	5.54	5.67
960	NYSE	HTGC	Thu, Apr 2, 2009	5.45	6.03	5.36	5.82
959	NYSE	HTGC	Wed, Apr 1, 2009	5.00	5.37	4.76	5.29
958	NYSE	HTGC	Tue, Mar 31, 2009	4.68	5.08	4.60	5.00
957	NYSE	HTGC	Mon, Mar 30, 2009	5.16	5.16	4.58	4.61
956	NYSE	HTGC	Fri, Mar 27, 2009	5.33	5.35	5.09	5.13
955	NYSE	HTGC	Thu, Mar 26, 2009	5.58	5.58	5.28	5.45
954	NYSE	HTGC	Wed, Mar 25, 2009	4.96	5.54	4.96	5.44
953	NYSE	HTGC	Tue, Mar 24, 2009	4.87	5.08	4.78	4.94
952	NYSE	HTGC	Mon, Mar 23, 2009	4.21	4.93	4.19	4.92
951	NYSE	HTGC	Fri, Mar 20, 2009	4.38	4.54	4.17	4.18
950	NYSE	HTGC	Thu, Mar 19, 2009	4.83	4.83	4.30	4.30
949	NYSE	HTGC	Wed, Mar 18, 2009	4.20	4.30	4.07	4.30
948	NYSE	HTGC	Tue, Mar 17, 2009	4.03	4.21	3.95	4.21
947	NYSE	HTGC	Mon, Mar 16, 2009	4.01	4.24	4.00	4.01
946	NYSE	HTGC	Fri, Mar 13, 2009	3.86	4.03	3.72	3.94
945	NYSE	HTGC	Thu, Mar 12, 2009	3.75	3.86	3.65	3.79
944	NYSE	HTGC	Wed, Mar 11, 2009	3.86	3.90	3.72	3.75
943	NYSE	HTGC	Tue, Mar 10, 2009	3.65	3.90	3.65	3.82
942	NYSE	HTGC	Mon, Mar 9, 2009	3.54	3.67	3.50	3.58
941	NYSE	HTGC	Fri, Mar 6, 2009	3.50	3.64	3.41	3.62
940	NYSE	HTGC	Thu, Mar 5, 2009	3.92	3.99	3.41	3.53
939	NYSE	HTGC	Wed, Mar 4, 2009	3.76	4.03	3.75	3.91
938	NYSE	HTGC	Tue, Mar 3, 2009	4.37	4.37	3.73	3.74
937	NYSE	HTGC	Mon, Mar 2, 2009	4.24	4.56	4.11	4.14
936	NYSE	HTGC	Fri, Feb 27, 2009	4.50	4.60	4.30	4.33
935	NYSE	HTGC	Thu, Feb 26, 2009	4.77	4.77	4.41	4.50
934	NYSE	HTGC	Wed, Feb 25, 2009	4.66	4.71	4.21	4.54
933	NYSE	HTGC	Tue, Feb 24, 2009	4.03	4.36	3.93	4.22
932	NYSE	HTGC	Mon, Feb 23, 2009	4.31	4.48	4.03	4.03
931	NYSE	HTGC	Fri, Feb 20, 2009	4.09	4.34	4.07	4.26
930	NYSE	HTGC	Thu, Feb 19, 2009	4.25	4.39	4.15	4.15
929	NYSE	HTGC	Wed, Feb 18, 2009	4.62	4.67	4.27	4.28
928	NYSE	HTGC	Tue, Feb 17, 2009	5.12	5.12	4.63	4.65
927	NYSE	HTGC	Fri, Feb 13, 2009	5.79	5.79	4.92	4.99
926	NYSE	HTGC	Thu, Feb 12, 2009	5.93	6.18	5.68	5.79
925	NYSE	HTGC	Wed, Feb 11, 2009	5.98	6.30	5.98	6.01
924	NYSE	HTGC	Tue, Feb 10, 2009	6.42	6.50	5.93	6.00
923	NYSE	HTGC	Mon, Feb 9, 2009	6.44	6.62	6.29	6.48
922	NYSE	HTGC	Fri, Feb 6, 2009	6.16	6.52	6.10	6.49
921	NYSE	HTGC	Thu, Feb 5, 2009	6.00	6.25	5.75	6.14
920	NYSE	HTGC	Wed, Feb 4, 2009	6.40	6.55	6.02	6.07
919	NYSE	HTGC	Tue, Feb 3, 2009	6.56	6.67	6.35	6.39
918	NYSE	HTGC	Mon, Feb 2, 2009	6.51	6.68	6.40	6.54
917	NYSE	HTGC	Fri, Jan 30, 2009	7.21	7.42	6.52	6.53
916	NYSE	HTGC	Thu, Jan 29, 2009	7.01	7.35	7.01	7.16
915	NYSE	HTGC	Wed, Jan 28, 2009	7.28	7.35	7.22	7.35
914	NYSE	HTGC	Tue, Jan 27, 2009	7.23	7.35	7.09	7.09
913	NYSE	HTGC	Mon, Jan 26, 2009	7.20	7.30	7.00	7.18
912	NYSE	HTGC	Fri, Jan 23, 2009	7.06	7.18	7.02	7.10
911	NYSE	HTGC	Thu, Jan 22, 2009	7.08	7.39	7.07	7.10
910	NYSE	HTGC	Wed, Jan 21, 2009	7.13	7.27	7.06	7.20
909	NYSE	HTGC	Tue, Jan 20, 2009	7.88	7.92	7.02	7.05
908	NYSE	HTGC	Fri, Jan 16, 2009	7.92	8.00	7.60	7.83
907	NYSE	HTGC	Thu, Jan 15, 2009	7.79	7.99	7.33	7.79
906	NYSE	HTGC	Wed, Jan 14, 2009	8.11	8.62	7.79	7.80
905	NYSE	HTGC	Tue, Jan 13, 2009	7.90	8.53	7.88	8.29
904	NYSE	HTGC	Mon, Jan 12, 2009	8.23	8.23	7.88	7.92
903	NYSE	HTGC	Fri, Jan 9, 2009	8.16	8.18	7.96	8.08
902	NYSE	HTGC	Thu, Jan 8, 2009	8.00	8.18	7.93	8.14
901	NYSE	HTGC	Wed, Jan 7, 2009	8.28	8.34	7.95	8.03
900	NYSE	HTGC	Tue, Jan 6, 2009	8.30	8.59	8.23	8.36
899	NYSE	HTGC	Mon, Jan 5, 2009	8.18	8.25	7.72	8.24
898	NYSE	HTGC	Fri, Jan 2, 2009	8.00	8.24	8.00	8.07
897	NYSE	HTGC	Wed, Dec 31, 2008	7.41	8.09	7.28	7.92
896	NYSE	HTGC	Tue, Dec 30, 2008	7.29	7.45	7.00	7.41
895	NYSE	HTGC	Mon, Dec 29, 2008	7.54	7.54	7.10	7.23
894	NYSE	HTGC	Fri, Dec 26, 2008	7.33	7.53	7.04	7.53
893	NYSE	HTGC	Wed, Dec 24, 2008	6.56	7.56	6.56	7.29
892	NYSE	HTGC	Tue, Dec 23, 2008	7.76	8.00	7.56	7.61
891	NYSE	HTGC	Mon, Dec 22, 2008	7.68	7.84	7.27	7.73
890	NYSE	HTGC	Fri, Dec 19, 2008	7.70	8.09	7.48	7.62
889	NYSE	HTGC	Thu, Dec 18, 2008	7.60	7.84	7.42	7.46
888	NYSE	HTGC	Wed, Dec 17, 2008	7.67	7.91	7.47	7.56
887	NYSE	HTGC	Tue, Dec 16, 2008	7.39	7.83	7.25	7.79
886	NYSE	HTGC	Mon, Dec 15, 2008	7.39	7.43	7.06	7.27
885	NYSE	HTGC	Fri, Dec 12, 2008	6.90	7.33	6.68	7.25
884	NYSE	HTGC	Thu, Dec 11, 2008	7.08	7.26	6.64	6.96
883	NYSE	HTGC	Wed, Dec 10, 2008	7.25	7.50	7.02	7.21
882	NYSE	HTGC	Tue, Dec 9, 2008	7.25	7.39	6.89	7.10
881	NYSE	HTGC	Mon, Dec 8, 2008	7.50	7.50	7.12	7.37
880	NYSE	HTGC	Fri, Dec 5, 2008	6.70	7.31	6.50	7.31
879	NYSE	HTGC	Thu, Dec 4, 2008	6.68	7.29	6.51	6.83
878	NYSE	HTGC	Wed, Dec 3, 2008	6.04	6.75	6.02	6.74
877	NYSE	HTGC	Tue, Dec 2, 2008	6.17	6.40	5.55	6.22
876	NYSE	HTGC	Mon, Dec 1, 2008	6.36	6.50	5.96	6.02
875	NYSE	HTGC	Fri, Nov 28, 2008	6.19	6.49	6.12	6.45
874	NYSE	HTGC	Wed, Nov 26, 2008	5.96	6.35	5.90	6.31
873	NYSE	HTGC	Tue, Nov 25, 2008	6.12	6.20	5.58	6.09
872	NYSE	HTGC	Mon, Nov 24, 2008	5.05	6.02	4.89	5.98
871	NYSE	HTGC	Fri, Nov 21, 2008	5.22	5.25	4.57	4.98
870	NYSE	HTGC	Thu, Nov 20, 2008	5.35	5.36	4.90	5.07
869	NYSE	HTGC	Wed, Nov 19, 2008	5.93	6.07	5.47	5.47
868	NYSE	HTGC	Tue, Nov 18, 2008	5.91	6.14	5.80	6.01
867	NYSE	HTGC	Mon, Nov 17, 2008	6.27	6.49	5.91	5.95
866	NYSE	HTGC	Fri, Nov 14, 2008	6.70	7.15	6.32	6.37
865	NYSE	HTGC	Thu, Nov 13, 2008	6.28	7.05	5.94	6.94
864	NYSE	HTGC	Wed, Nov 12, 2008	6.65	6.76	6.27	6.28
863	NYSE	HTGC	Tue, Nov 11, 2008	7.08	7.23	6.69	6.72
862	NYSE	HTGC	Mon, Nov 10, 2008	7.67	7.67	7.02	7.08
861	NYSE	HTGC	Fri, Nov 7, 2008	8.18	8.30	7.20	7.36
860	NYSE	HTGC	Thu, Nov 6, 2008	8.57	8.57	8.02	8.02
859	NYSE	HTGC	Wed, Nov 5, 2008	8.73	9.17	8.36	8.41
858	NYSE	HTGC	Tue, Nov 4, 2008	8.93	9.15	8.60	8.89
857	NYSE	HTGC	Mon, Nov 3, 2008	8.57	8.90	8.57	8.79
856	NYSE	HTGC	Fri, Oct 31, 2008	8.52	8.84	8.11	8.68
855	NYSE	HTGC	Thu, Oct 30, 2008	8.44	8.78	8.06	8.63
854	NYSE	HTGC	Wed, Oct 29, 2008	8.61	8.87	8.02	8.17
853	NYSE	HTGC	Tue, Oct 28, 2008	7.83	8.66	7.51	8.62
852	NYSE	HTGC	Mon, Oct 27, 2008	7.50	8.09	7.27	7.52
851	NYSE	HTGC	Fri, Oct 24, 2008	7.25	7.79	7.06	7.54
850	NYSE	HTGC	Thu, Oct 23, 2008	7.80	7.90	7.41	7.68
849	NYSE	HTGC	Wed, Oct 22, 2008	7.73	8.13	7.66	7.72
848	NYSE	HTGC	Tue, Oct 21, 2008	8.01	8.41	7.50	7.96
847	NYSE	HTGC	Mon, Oct 20, 2008	7.60	8.21	7.60	8.16
846	NYSE	HTGC	Fri, Oct 17, 2008	7.93	8.13	7.49	7.49
845	NYSE	HTGC	Thu, Oct 16, 2008	8.17	9.00	7.60	8.33
844	NYSE	HTGC	Wed, Oct 15, 2008	8.41	8.80	7.87	8.09
843	NYSE	HTGC	Tue, Oct 14, 2008	9.06	9.47	8.25	8.61
842	NYSE	HTGC	Mon, Oct 13, 2008	8.14	9.00	7.70	8.92
841	NYSE	HTGC	Fri, Oct 10, 2008	6.90	7.50	6.07	7.50
840	NYSE	HTGC	Thu, Oct 9, 2008	8.09	8.35	7.10	7.10
839	NYSE	HTGC	Wed, Oct 8, 2008	8.45	8.80	8.05	8.05
838	NYSE	HTGC	Tue, Oct 7, 2008	9.14	9.59	8.51	8.80
837	NYSE	HTGC	Mon, Oct 6, 2008	9.42	9.84	8.28	8.82
836	NYSE	HTGC	Fri, Oct 3, 2008	9.92	10.24	9.41	9.42
835	NYSE	HTGC	Thu, Oct 2, 2008	9.83	9.89	9.44	9.64
834	NYSE	HTGC	Wed, Oct 1, 2008	9.59	9.90	9.55	9.89
833	NYSE	HTGC	Tue, Sep 30, 2008	9.90	9.90	9.56	9.70
832	NYSE	HTGC	Mon, Sep 29, 2008	9.83	10.22	9.00	9.52
831	NYSE	HTGC	Fri, Sep 26, 2008	10.10	10.23	9.87	9.97
830	NYSE	HTGC	Thu, Sep 25, 2008	10.20	10.54	10.15	10.16
829	NYSE	HTGC	Wed, Sep 24, 2008	10.79	10.79	10.01	10.15
828	NYSE	HTGC	Tue, Sep 23, 2008	9.99	10.49	9.84	9.88
827	NYSE	HTGC	Mon, Sep 22, 2008	10.67	10.68	9.93	10.10
826	NYSE	HTGC	Fri, Sep 19, 2008	10.29	10.62	9.63	10.56
825	NYSE	HTGC	Thu, Sep 18, 2008	9.33	9.64	8.77	9.60
824	NYSE	HTGC	Wed, Sep 17, 2008	9.50	9.65	9.00	9.15
823	NYSE	HTGC	Tue, Sep 16, 2008	9.70	9.97	9.54	9.65
822	NYSE	HTGC	Mon, Sep 15, 2008	9.63	9.95	9.54	9.80
821	NYSE	HTGC	Fri, Sep 12, 2008	9.85	10.11	9.85	10.02
820	NYSE	HTGC	Thu, Sep 11, 2008	9.72	10.01	9.72	9.99
819	NYSE	HTGC	Wed, Sep 10, 2008	9.99	10.18	9.83	9.95
818	NYSE	HTGC	Tue, Sep 9, 2008	10.00	10.19	9.76	9.76
817	NYSE	HTGC	Mon, Sep 8, 2008	10.15	10.38	9.94	10.02
816	NYSE	HTGC	Fri, Sep 5, 2008	9.90	10.12	9.75	9.94
815	NYSE	HTGC	Thu, Sep 4, 2008	10.11	10.13	9.79	9.91
814	NYSE	HTGC	Wed, Sep 3, 2008	10.18	10.37	10.11	10.22
813	NYSE	HTGC	Tue, Sep 2, 2008	10.47	10.66	10.19	10.27
812	NYSE	HTGC	Fri, Aug 29, 2008	10.31	10.49	10.31	10.41
811	NYSE	HTGC	Thu, Aug 28, 2008	10.10	10.45	10.07	10.40
810	NYSE	HTGC	Wed, Aug 27, 2008	10.11	10.17	9.99	10.02
809	NYSE	HTGC	Tue, Aug 26, 2008	10.22	10.30	10.09	10.14
808	NYSE	HTGC	Mon, Aug 25, 2008	10.41	10.74	10.06	10.07
807	NYSE	HTGC	Fri, Aug 22, 2008	10.21	10.57	10.11	10.48
806	NYSE	HTGC	Thu, Aug 21, 2008	10.53	10.67	10.12	10.13
805	NYSE	HTGC	Wed, Aug 20, 2008	10.31	10.50	10.31	10.48
804	NYSE	HTGC	Tue, Aug 19, 2008	10.27	10.50	10.20	10.28
803	NYSE	HTGC	Mon, Aug 18, 2008	10.45	10.61	10.30	10.38
802	NYSE	HTGC	Fri, Aug 15, 2008	10.76	10.78	10.19	10.49
801	NYSE	HTGC	Thu, Aug 14, 2008	10.18	10.65	10.16	10.57
800	NYSE	HTGC	Wed, Aug 13, 2008	10.89	10.99	10.25	10.33
799	NYSE	HTGC	Tue, Aug 12, 2008	11.26	11.35	10.79	10.89
798	NYSE	HTGC	Mon, Aug 11, 2008	10.76	11.25	10.31	11.17
797	NYSE	HTGC	Fri, Aug 8, 2008	9.72	10.84	9.65	10.75
796	NYSE	HTGC	Thu, Aug 7, 2008	9.73	9.73	9.08	9.12
795	NYSE	HTGC	Wed, Aug 6, 2008	9.66	9.85	9.66	9.73
794	NYSE	HTGC	Tue, Aug 5, 2008	9.61	10.03	9.45	9.66
793	NYSE	HTGC	Mon, Aug 4, 2008	9.99	10.05	9.43	9.44
792	NYSE	HTGC	Fri, Aug 1, 2008	9.99	10.03	9.81	9.94
791	NYSE	HTGC	Thu, Jul 31, 2008	9.98	10.05	9.90	9.95
790	NYSE	HTGC	Wed, Jul 30, 2008	9.93	9.98	9.76	9.92
789	NYSE	HTGC	Tue, Jul 29, 2008	9.47	9.97	9.47	9.74
788	NYSE	HTGC	Mon, Jul 28, 2008	9.64	9.93	9.33	9.42
787	NYSE	HTGC	Fri, Jul 25, 2008	9.58	9.99	9.54	9.69
786	NYSE	HTGC	Thu, Jul 24, 2008	9.75	10.00	9.41	9.47
785	NYSE	HTGC	Wed, Jul 23, 2008	9.22	9.78	8.77	9.77
784	NYSE	HTGC	Tue, Jul 22, 2008	8.93	9.27	8.75	9.21
783	NYSE	HTGC	Mon, Jul 21, 2008	9.11	9.16	8.93	8.99
782	NYSE	HTGC	Fri, Jul 18, 2008	9.02	9.05	8.80	8.97
781	NYSE	HTGC	Thu, Jul 17, 2008	8.85	9.07	8.81	9.01
780	NYSE	HTGC	Wed, Jul 16, 2008	8.19	8.80	8.15	8.80
779	NYSE	HTGC	Tue, Jul 15, 2008	8.15	8.44	7.95	8.14
778	NYSE	HTGC	Mon, Jul 14, 2008	8.53	8.60	8.26	8.27
777	NYSE	HTGC	Fri, Jul 11, 2008	8.50	8.54	8.22	8.44
776	NYSE	HTGC	Thu, Jul 10, 2008	8.41	8.65	8.41	8.55
775	NYSE	HTGC	Wed, Jul 9, 2008	8.62	8.66	8.39	8.44
774	NYSE	HTGC	Tue, Jul 8, 2008	8.25	8.63	8.12	8.63
773	NYSE	HTGC	Mon, Jul 7, 2008	8.67	8.67	8.05	8.26
772	NYSE	HTGC	Thu, Jul 3, 2008	8.70	8.79	8.52	8.57
771	NYSE	HTGC	Wed, Jul 2, 2008	8.77	8.89	8.65	8.69
770	NYSE	HTGC	Tue, Jul 1, 2008	8.90	9.00	8.60	8.79
769	NYSE	HTGC	Mon, Jun 30, 2008	9.50	9.50	8.93	8.93
768	NYSE	HTGC	Fri, Jun 27, 2008	9.70	9.79	9.34	9.49
767	NYSE	HTGC	Thu, Jun 26, 2008	9.89	10.04	9.65	9.65
766	NYSE	HTGC	Wed, Jun 25, 2008	9.85	10.06	9.82	10.02
765	NYSE	HTGC	Tue, Jun 24, 2008	9.82	10.04	9.79	9.79
764	NYSE	HTGC	Mon, Jun 23, 2008	10.09	10.11	9.89	9.91
763	NYSE	HTGC	Fri, Jun 20, 2008	10.22	10.25	10.02	10.05
762	NYSE	HTGC	Thu, Jun 19, 2008	10.30	10.33	10.16	10.29
761	NYSE	HTGC	Wed, Jun 18, 2008	10.30	10.33	10.19	10.31
760	NYSE	HTGC	Tue, Jun 17, 2008	10.54	10.54	10.25	10.28
759	NYSE	HTGC	Mon, Jun 16, 2008	10.26	10.49	10.10	10.49
758	NYSE	HTGC	Fri, Jun 13, 2008	10.07	10.27	10.05	10.25
757	NYSE	HTGC	Thu, Jun 12, 2008	9.92	10.27	9.88	9.96
756	NYSE	HTGC	Wed, Jun 11, 2008	10.07	10.07	9.81	9.83
755	NYSE	HTGC	Tue, Jun 10, 2008	9.86	10.12	9.82	10.06
754	NYSE	HTGC	Mon, Jun 9, 2008	10.09	10.10	9.87	9.89
753	NYSE	HTGC	Fri, Jun 6, 2008	10.16	10.24	10.08	10.10
752	NYSE	HTGC	Thu, Jun 5, 2008	10.11	10.27	10.04	10.25
751	NYSE	HTGC	Wed, Jun 4, 2008	10.18	10.23	10.01	10.10
750	NYSE	HTGC	Tue, Jun 3, 2008	10.39	10.39	10.13	10.24
749	NYSE	HTGC	Mon, Jun 2, 2008	10.36	10.37	10.14	10.35
748	NYSE	HTGC	Fri, May 30, 2008	10.50	10.50	10.24	10.37
747	NYSE	HTGC	Thu, May 29, 2008	10.24	10.42	10.17	10.39
746	NYSE	HTGC	Wed, May 28, 2008	10.55	10.55	10.20	10.26
745	NYSE	HTGC	Tue, May 27, 2008	10.35	10.51	10.35	10.50
744	NYSE	HTGC	Fri, May 23, 2008	10.43	10.45	10.11	10.34
743	NYSE	HTGC	Thu, May 22, 2008	10.09	10.45	10.09	10.43
742	NYSE	HTGC	Wed, May 21, 2008	10.06	10.22	10.04	10.05
741	NYSE	HTGC	Tue, May 20, 2008	10.05	10.15	9.99	10.01
740	NYSE	HTGC	Mon, May 19, 2008	10.08	10.17	10.05	10.07
739	NYSE	HTGC	Fri, May 16, 2008	10.15	10.17	10.00	10.04
738	NYSE	HTGC	Thu, May 15, 2008	10.10	10.14	10.00	10.11
737	NYSE	HTGC	Wed, May 14, 2008	10.17	10.18	9.96	10.08
736	NYSE	HTGC	Tue, May 13, 2008	10.62	10.65	10.31	10.38
735	NYSE	HTGC	Mon, May 12, 2008	10.48	10.48	10.30	10.38
734	NYSE	HTGC	Fri, May 9, 2008	10.75	10.80	10.31	10.38
733	NYSE	HTGC	Thu, May 8, 2008	11.07	11.07	10.49	10.60
732	NYSE	HTGC	Wed, May 7, 2008	10.72	11.06	10.58	10.63
731	NYSE	HTGC	Tue, May 6, 2008	10.40	10.69	10.33	10.69
730	NYSE	HTGC	Mon, May 5, 2008	10.39	10.45	10.32	10.38
729	NYSE	HTGC	Fri, May 2, 2008	10.38	10.45	10.30	10.31
728	NYSE	HTGC	Thu, May 1, 2008	10.16	10.34	10.16	10.30
727	NYSE	HTGC	Wed, Apr 30, 2008	10.03	10.23	10.03	10.15
726	NYSE	HTGC	Tue, Apr 29, 2008	10.23	10.34	9.98	10.05
725	NYSE	HTGC	Mon, Apr 28, 2008	10.21	10.48	10.10	10.22
724	NYSE	HTGC	Fri, Apr 25, 2008	10.57	10.57	10.13	10.20
723	NYSE	HTGC	Thu, Apr 24, 2008	10.37	10.62	10.25	10.50
722	NYSE	HTGC	Wed, Apr 23, 2008	10.53	10.75	10.30	10.39
721	NYSE	HTGC	Tue, Apr 22, 2008	10.88	10.90	10.40	10.48
720	NYSE	HTGC	Mon, Apr 21, 2008	11.11	11.21	10.90	10.91
719	NYSE	HTGC	Fri, Apr 18, 2008	11.06	11.16	10.97	11.16
718	NYSE	HTGC	Thu, Apr 17, 2008	10.75	10.93	10.68	10.90
717	NYSE	HTGC	Wed, Apr 16, 2008	10.62	10.85	10.62	10.73
716	NYSE	HTGC	Tue, Apr 15, 2008	10.59	10.61	10.51	10.53
715	NYSE	HTGC	Mon, Apr 14, 2008	10.55	10.69	10.55	10.56
714	NYSE	HTGC	Fri, Apr 11, 2008	10.81	10.81	10.53	10.54
713	NYSE	HTGC	Thu, Apr 10, 2008	10.77	10.99	10.72	10.93
712	NYSE	HTGC	Wed, Apr 9, 2008	10.85	10.96	10.64	10.66
711	NYSE	HTGC	Tue, Apr 8, 2008	10.70	10.82	10.60	10.78
710	NYSE	HTGC	Mon, Apr 7, 2008	11.01	11.05	10.67	10.79
709	NYSE	HTGC	Fri, Apr 4, 2008	10.99	11.07	10.85	10.91
708	NYSE	HTGC	Thu, Apr 3, 2008	10.89	10.91	10.52	10.86
707	NYSE	HTGC	Wed, Apr 2, 2008	11.23	11.24	10.95	11.15
706	NYSE	HTGC	Tue, Apr 1, 2008	11.10	11.32	11.02	11.19
705	NYSE	HTGC	Mon, Mar 31, 2008	10.50	11.21	10.50	10.86
704	NYSE	HTGC	Fri, Mar 28, 2008	10.80	10.84	10.45	10.49
703	NYSE	HTGC	Thu, Mar 27, 2008	11.33	11.35	10.72	10.76
702	NYSE	HTGC	Wed, Mar 26, 2008	11.36	11.39	11.15	11.35
701	NYSE	HTGC	Tue, Mar 25, 2008	11.51	11.64	11.33	11.46
700	NYSE	HTGC	Mon, Mar 24, 2008	11.50	11.77	11.33	11.50
699	NYSE	HTGC	Thu, Mar 20, 2008	11.50	11.61	11.26	11.50
698	NYSE	HTGC	Wed, Mar 19, 2008	11.72	11.87	11.36	11.38
697	NYSE	HTGC	Tue, Mar 18, 2008	11.50	12.25	11.41	11.59
696	NYSE	HTGC	Mon, Mar 17, 2008	11.29	11.50	10.95	11.23
695	NYSE	HTGC	Fri, Mar 14, 2008	11.69	11.73	11.25	11.38
694	NYSE	HTGC	Thu, Mar 13, 2008	11.41	11.66	11.29	11.50
693	NYSE	HTGC	Wed, Mar 12, 2008	11.73	11.88	11.57	11.57
692	NYSE	HTGC	Tue, Mar 11, 2008	11.86	11.88	11.58	11.70
691	NYSE	HTGC	Mon, Mar 10, 2008	11.84	11.84	11.45	11.53
690	NYSE	HTGC	Fri, Mar 7, 2008	11.48	11.94	11.42	11.76
689	NYSE	HTGC	Thu, Mar 6, 2008	11.44	11.61	11.40	11.53
688	NYSE	HTGC	Wed, Mar 5, 2008	11.64	11.69	11.35	11.52
687	NYSE	HTGC	Tue, Mar 4, 2008	11.29	11.57	11.21	11.55
686	NYSE	HTGC	Mon, Mar 3, 2008	11.85	11.85	11.33	11.52
685	NYSE	HTGC	Fri, Feb 29, 2008	12.09	12.16	11.87	11.89
684	NYSE	HTGC	Thu, Feb 28, 2008	12.25	12.43	12.15	12.18
683	NYSE	HTGC	Wed, Feb 27, 2008	12.12	12.36	11.95	12.30
682	NYSE	HTGC	Tue, Feb 26, 2008	12.10	12.28	12.10	12.18
681	NYSE	HTGC	Mon, Feb 25, 2008	12.00	12.26	11.95	12.20
680	NYSE	HTGC	Fri, Feb 22, 2008	11.93	12.10	11.81	11.97
679	NYSE	HTGC	Thu, Feb 21, 2008	12.09	12.30	11.95	11.95
678	NYSE	HTGC	Wed, Feb 20, 2008	11.95	12.11	11.79	11.99
677	NYSE	HTGC	Tue, Feb 19, 2008	12.09	12.23	11.84	12.06
676	NYSE	HTGC	Fri, Feb 15, 2008	11.83	11.93	11.50	11.91
675	NYSE	HTGC	Thu, Feb 14, 2008	12.28	12.31	11.91	11.94
674	NYSE	HTGC	Wed, Feb 13, 2008	12.32	12.32	12.09	12.20
673	NYSE	HTGC	Tue, Feb 12, 2008	12.55	12.66	12.26	12.36
672	NYSE	HTGC	Mon, Feb 11, 2008	12.49	12.70	12.41	12.53
671	NYSE	HTGC	Fri, Feb 8, 2008	12.41	12.75	12.27	12.40
670	NYSE	HTGC	Thu, Feb 7, 2008	11.65	11.99	11.49	11.99
669	NYSE	HTGC	Wed, Feb 6, 2008	11.52	11.97	11.35	11.74
668	NYSE	HTGC	Tue, Feb 5, 2008	11.27	11.60	11.11	11.40
667	NYSE	HTGC	Mon, Feb 4, 2008	11.47	11.57	11.25	11.51
666	NYSE	HTGC	Fri, Feb 1, 2008	11.67	11.69	11.33	11.48
665	NYSE	HTGC	Thu, Jan 31, 2008	11.13	11.66	11.13	11.65
664	NYSE	HTGC	Wed, Jan 30, 2008	11.25	11.55	11.13	11.20
663	NYSE	HTGC	Tue, Jan 29, 2008	11.39	11.40	10.99	11.33
662	NYSE	HTGC	Mon, Jan 28, 2008	10.72	11.29	10.61	11.29
661	NYSE	HTGC	Fri, Jan 25, 2008	10.49	10.72	10.33	10.72
660	NYSE	HTGC	Thu, Jan 24, 2008	10.89	10.89	10.23	10.36
659	NYSE	HTGC	Wed, Jan 23, 2008	10.25	10.90	10.11	10.89
658	NYSE	HTGC	Tue, Jan 22, 2008	9.59	10.61	9.59	10.49
657	NYSE	HTGC	Fri, Jan 18, 2008	10.20	10.48	9.90	10.23
656	NYSE	HTGC	Thu, Jan 17, 2008	10.60	10.90	10.20	10.20
655	NYSE	HTGC	Wed, Jan 16, 2008	10.56	10.85	10.45	10.61
654	NYSE	HTGC	Tue, Jan 15, 2008	10.88	11.00	10.57	10.57
653	NYSE	HTGC	Mon, Jan 14, 2008	11.07	11.15	10.83	11.01
652	NYSE	HTGC	Fri, Jan 11, 2008	11.39	11.39	10.98	11.00
651	NYSE	HTGC	Thu, Jan 10, 2008	11.13	11.53	10.81	11.46
650	NYSE	HTGC	Wed, Jan 9, 2008	11.07	11.20	10.75	11.20
649	NYSE	HTGC	Tue, Jan 8, 2008	11.66	11.83	11.07	11.12
648	NYSE	HTGC	Mon, Jan 7, 2008	11.40	11.76	11.25	11.66
647	NYSE	HTGC	Fri, Jan 4, 2008	11.57	11.69	11.22	11.38
646	NYSE	HTGC	Thu, Jan 3, 2008	11.83	11.97	11.58	11.64
645	NYSE	HTGC	Wed, Jan 2, 2008	12.43	12.59	11.65	11.78
644	NYSE	HTGC	Mon, Dec 31, 2007	12.15	12.47	11.70	12.42
643	NYSE	HTGC	Fri, Dec 28, 2007	11.84	12.26	11.80	12.09
642	NYSE	HTGC	Thu, Dec 27, 2007	12.65	12.93	11.79	11.79
641	NYSE	HTGC	Wed, Dec 26, 2007	12.93	12.95	12.54	12.83
640	NYSE	HTGC	Mon, Dec 24, 2007	12.44	12.99	12.28	12.96
639	NYSE	HTGC	Fri, Dec 21, 2007	11.57	12.46	11.33	12.45
638	NYSE	HTGC	Thu, Dec 20, 2007	11.35	11.38	10.91	11.36
637	NYSE	HTGC	Wed, Dec 19, 2007	11.44	11.58	11.10	11.56
636	NYSE	HTGC	Tue, Dec 18, 2007	11.38	11.50	10.98	11.48
635	NYSE	HTGC	Mon, Dec 17, 2007	11.01	11.45	10.87	11.28
634	NYSE	HTGC	Fri, Dec 14, 2007	11.30	11.32	10.97	11.07
633	NYSE	HTGC	Thu, Dec 13, 2007	11.26	11.36	11.13	11.36
632	NYSE	HTGC	Wed, Dec 12, 2007	11.64	11.72	11.26	11.34
631	NYSE	HTGC	Tue, Dec 11, 2007	11.88	11.94	11.40	11.40
630	NYSE	HTGC	Mon, Dec 10, 2007	11.60	11.84	11.46	11.83
629	NYSE	HTGC	Fri, Dec 7, 2007	11.60	11.61	11.50	11.60
628	NYSE	HTGC	Thu, Dec 6, 2007	11.61	11.75	11.47	11.61
627	NYSE	HTGC	Wed, Dec 5, 2007	11.57	11.70	11.45	11.65
626	NYSE	HTGC	Tue, Dec 4, 2007	11.56	11.71	11.33	11.46
625	NYSE	HTGC	Mon, Dec 3, 2007	11.84	12.10	11.79	11.79
624	NYSE	HTGC	Fri, Nov 30, 2007	12.23	12.33	11.73	11.81
623	NYSE	HTGC	Thu, Nov 29, 2007	12.19	12.34	11.98	12.10
622	NYSE	HTGC	Wed, Nov 28, 2007	11.36	12.27	11.34	12.27
621	NYSE	HTGC	Tue, Nov 27, 2007	11.27	11.44	10.90	11.27
620	NYSE	HTGC	Mon, Nov 26, 2007	11.52	11.65	11.25	11.27
619	NYSE	HTGC	Fri, Nov 23, 2007	11.43	11.83	11.34	11.49
618	NYSE	HTGC	Wed, Nov 21, 2007	11.30	11.53	11.20	11.36
617	NYSE	HTGC	Tue, Nov 20, 2007	11.58	11.70	11.26	11.33
616	NYSE	HTGC	Mon, Nov 19, 2007	11.64	11.72	11.50	11.55
615	NYSE	HTGC	Fri, Nov 16, 2007	11.79	11.86	11.51	11.74
614	NYSE	HTGC	Thu, Nov 15, 2007	11.90	11.99	11.70	11.77
613	NYSE	HTGC	Wed, Nov 14, 2007	12.14	12.18	11.89	11.96
612	NYSE	HTGC	Tue, Nov 13, 2007	12.12	12.45	12.12	12.24
611	NYSE	HTGC	Mon, Nov 12, 2007	11.80	12.40	11.80	12.00
610	NYSE	HTGC	Fri, Nov 9, 2007	11.75	12.08	11.68	11.84
609	NYSE	HTGC	Thu, Nov 8, 2007	12.21	12.30	11.67	11.86
608	NYSE	HTGC	Wed, Nov 7, 2007	12.36	12.38	12.08	12.13
607	NYSE	HTGC	Tue, Nov 6, 2007	12.47	12.53	12.34	12.44
606	NYSE	HTGC	Mon, Nov 5, 2007	12.60	12.73	12.30	12.48
605	NYSE	HTGC	Fri, Nov 2, 2007	12.88	12.88	12.31	12.74
604	NYSE	HTGC	Thu, Nov 1, 2007	12.65	12.84	12.25	12.25
603	NYSE	HTGC	Wed, Oct 31, 2007	13.00	13.00	12.55	12.83
602	NYSE	HTGC	Tue, Oct 30, 2007	12.99	12.99	12.80	12.99
601	NYSE	HTGC	Mon, Oct 29, 2007	12.74	12.99	12.66	12.98
600	NYSE	HTGC	Fri, Oct 26, 2007	12.53	12.65	12.15	12.62
599	NYSE	HTGC	Thu, Oct 25, 2007	12.36	12.43	12.15	12.38
598	NYSE	HTGC	Wed, Oct 24, 2007	12.59	12.61	12.25	12.30
597	NYSE	HTGC	Tue, Oct 23, 2007	12.46	12.69	12.19	12.63
596	NYSE	HTGC	Mon, Oct 22, 2007	12.32	12.62	12.15	12.38
595	NYSE	HTGC	Fri, Oct 19, 2007	13.01	13.03	12.50	12.53
594	NYSE	HTGC	Thu, Oct 18, 2007	12.99	13.04	12.90	13.02
593	NYSE	HTGC	Wed, Oct 17, 2007	13.17	13.22	12.94	13.04
592	NYSE	HTGC	Tue, Oct 16, 2007	13.04	13.09	12.84	13.07
591	NYSE	HTGC	Mon, Oct 15, 2007	13.32	13.32	12.90	13.05
590	NYSE	HTGC	Fri, Oct 12, 2007	13.43	13.60	13.12	13.34
589	NYSE	HTGC	Thu, Oct 11, 2007	13.49	13.60	13.27	13.44
588	NYSE	HTGC	Wed, Oct 10, 2007	13.37	13.40	13.15	13.40
587	NYSE	HTGC	Tue, Oct 9, 2007	13.20	13.38	13.17	13.35
586	NYSE	HTGC	Mon, Oct 8, 2007	13.31	13.31	13.10	13.19
585	NYSE	HTGC	Fri, Oct 5, 2007	13.19	13.45	13.05	13.37
584	NYSE	HTGC	Thu, Oct 4, 2007	13.25	13.25	13.03	13.09
583	NYSE	HTGC	Wed, Oct 3, 2007	13.26	13.34	13.07	13.22
582	NYSE	HTGC	Tue, Oct 2, 2007	13.41	13.50	13.28	13.34
581	NYSE	HTGC	Mon, Oct 1, 2007	13.29	13.43	13.17	13.38
580	NYSE	HTGC	Fri, Sep 28, 2007	13.18	13.33	13.07	13.27
579	NYSE	HTGC	Thu, Sep 27, 2007	13.30	13.30	12.99	13.22
578	NYSE	HTGC	Wed, Sep 26, 2007	13.25	13.38	13.03	13.25
577	NYSE	HTGC	Tue, Sep 25, 2007	13.00	13.30	12.79	13.29
576	NYSE	HTGC	Mon, Sep 24, 2007	13.35	13.39	12.89	12.99
575	NYSE	HTGC	Fri, Sep 21, 2007	13.28	13.32	12.97	13.30
574	NYSE	HTGC	Thu, Sep 20, 2007	13.11	13.18	12.88	13.17
573	NYSE	HTGC	Wed, Sep 19, 2007	12.90	13.20	12.80	13.17
572	NYSE	HTGC	Tue, Sep 18, 2007	12.12	12.78	12.00	12.75
571	NYSE	HTGC	Mon, Sep 17, 2007	12.13	12.15	11.82	12.13
570	NYSE	HTGC	Fri, Sep 14, 2007	11.93	12.11	11.77	12.11
569	NYSE	HTGC	Thu, Sep 13, 2007	11.96	12.02	11.70	12.00
568	NYSE	HTGC	Wed, Sep 12, 2007	11.87	11.98	11.61	11.95
567	NYSE	HTGC	Tue, Sep 11, 2007	11.87	11.94	11.69	11.80
566	NYSE	HTGC	Mon, Sep 10, 2007	11.87	11.87	11.55	11.78
565	NYSE	HTGC	Fri, Sep 7, 2007	12.01	12.12	11.82	11.89
564	NYSE	HTGC	Thu, Sep 6, 2007	12.24	12.28	12.00	12.14
563	NYSE	HTGC	Wed, Sep 5, 2007	12.07	12.28	11.90	12.22
562	NYSE	HTGC	Tue, Sep 4, 2007	11.76	12.16	11.73	12.15
561	NYSE	HTGC	Fri, Aug 31, 2007	11.85	12.07	11.72	11.72
560	NYSE	HTGC	Thu, Aug 30, 2007	12.00	12.27	11.87	11.87
559	NYSE	HTGC	Wed, Aug 29, 2007	12.17	12.26	12.01	12.07
558	NYSE	HTGC	Tue, Aug 28, 2007	12.25	12.35	12.03	12.09
557	NYSE	HTGC	Mon, Aug 27, 2007	12.35	12.52	12.25	12.29
556	NYSE	HTGC	Fri, Aug 24, 2007	12.42	12.60	12.22	12.40
555	NYSE	HTGC	Thu, Aug 23, 2007	12.38	12.47	12.28	12.32
554	NYSE	HTGC	Wed, Aug 22, 2007	12.08	12.35	12.07	12.30
553	NYSE	HTGC	Tue, Aug 21, 2007	12.04	12.13	11.90	12.05
552	NYSE	HTGC	Mon, Aug 20, 2007	12.22	12.35	12.00	12.11
551	NYSE	HTGC	Fri, Aug 17, 2007	12.50	12.55	11.99	12.24
550	NYSE	HTGC	Thu, Aug 16, 2007	12.29	12.39	11.76	12.07
549	NYSE	HTGC	Wed, Aug 15, 2007	12.50	12.90	12.39	12.44
548	NYSE	HTGC	Tue, Aug 14, 2007	12.78	12.93	12.44	12.46
547	NYSE	HTGC	Mon, Aug 13, 2007	13.00	13.40	12.36	12.89
546	NYSE	HTGC	Fri, Aug 10, 2007	13.01	13.25	12.55	13.00
545	NYSE	HTGC	Thu, Aug 9, 2007	12.99	13.59	12.90	13.17
544	NYSE	HTGC	Wed, Aug 8, 2007	12.69	13.49	12.69	13.07
543	NYSE	HTGC	Tue, Aug 7, 2007	12.29	12.70	12.00	12.56
542	NYSE	HTGC	Mon, Aug 6, 2007	11.83	12.29	11.60	12.20
541	NYSE	HTGC	Fri, Aug 3, 2007	12.12	12.43	11.77	11.81
540	NYSE	HTGC	Thu, Aug 2, 2007	11.64	12.13	11.64	11.79
539	NYSE	HTGC	Wed, Aug 1, 2007	12.22	12.35	11.32	11.68
538	NYSE	HTGC	Tue, Jul 31, 2007	12.53	12.68	12.25	12.27
537	NYSE	HTGC	Mon, Jul 30, 2007	12.32	12.64	12.10	12.37
536	NYSE	HTGC	Fri, Jul 27, 2007	12.59	12.93	12.11	12.29
535	NYSE	HTGC	Thu, Jul 26, 2007	12.64	12.85	12.25	12.61
534	NYSE	HTGC	Wed, Jul 25, 2007	13.37	13.40	12.62	12.79
533	NYSE	HTGC	Tue, Jul 24, 2007	13.70	13.73	13.25	13.37
532	NYSE	HTGC	Mon, Jul 23, 2007	13.49	13.97	13.37	13.71
531	NYSE	HTGC	Fri, Jul 20, 2007	13.30	13.53	13.16	13.42
530	NYSE	HTGC	Thu, Jul 19, 2007	13.35	13.57	13.27	13.33
529	NYSE	HTGC	Wed, Jul 18, 2007	13.26	13.27	13.02	13.27
528	NYSE	HTGC	Tue, Jul 17, 2007	13.19	13.41	13.18	13.28
527	NYSE	HTGC	Mon, Jul 16, 2007	13.50	13.51	13.10	13.14
526	NYSE	HTGC	Fri, Jul 13, 2007	13.29	13.45	13.26	13.42
525	NYSE	HTGC	Thu, Jul 12, 2007	13.38	13.45	13.26	13.33
524	NYSE	HTGC	Wed, Jul 11, 2007	13.51	13.60	13.30	13.30
523	NYSE	HTGC	Tue, Jul 10, 2007	13.75	13.79	13.51	13.55
522	NYSE	HTGC	Mon, Jul 9, 2007	13.88	13.94	13.75	13.83
521	NYSE	HTGC	Fri, Jul 6, 2007	13.75	13.95	13.65	13.83
520	NYSE	HTGC	Thu, Jul 5, 2007	14.00	14.02	13.66	13.71
519	NYSE	HTGC	Tue, Jul 3, 2007	13.72	13.95	13.51	13.94
518	NYSE	HTGC	Mon, Jul 2, 2007	13.66	13.85	13.45	13.62
517	NYSE	HTGC	Fri, Jun 29, 2007	13.66	13.76	13.46	13.51
516	NYSE	HTGC	Thu, Jun 28, 2007	13.56	13.68	13.32	13.64
515	NYSE	HTGC	Wed, Jun 27, 2007	13.01	13.25	12.80	13.23
514	NYSE	HTGC	Tue, Jun 26, 2007	13.26	13.32	13.00	13.01
513	NYSE	HTGC	Mon, Jun 25, 2007	13.31	13.50	13.28	13.29
512	NYSE	HTGC	Fri, Jun 22, 2007	13.54	13.58	13.10	13.31
511	NYSE	HTGC	Thu, Jun 21, 2007	13.79	13.85	13.50	13.53
510	NYSE	HTGC	Wed, Jun 20, 2007	14.00	14.00	13.70	13.77
509	NYSE	HTGC	Tue, Jun 19, 2007	14.10	14.13	13.85	14.02
508	NYSE	HTGC	Mon, Jun 18, 2007	13.60	13.96	13.45	13.88
507	NYSE	HTGC	Fri, Jun 15, 2007	13.61	13.67	13.39	13.52
506	NYSE	HTGC	Thu, Jun 14, 2007	13.45	13.55	13.42	13.52
505	NYSE	HTGC	Wed, Jun 13, 2007	13.36	13.48	13.30	13.42
504	NYSE	HTGC	Tue, Jun 12, 2007	13.60	13.60	13.35	13.37
503	NYSE	HTGC	Mon, Jun 11, 2007	13.48	13.73	13.40	13.59
502	NYSE	HTGC	Fri, Jun 8, 2007	13.45	13.50	13.39	13.46
501	NYSE	HTGC	Thu, Jun 7, 2007	13.46	13.59	13.34	13.51
500	NYSE	HTGC	Wed, Jun 6, 2007	13.51	13.58	13.32	13.55
499	NYSE	HTGC	Tue, Jun 5, 2007	13.37	13.58	13.00	13.49
498	NYSE	HTGC	Mon, Jun 4, 2007	14.15	14.15	13.80	13.87
497	NYSE	HTGC	Fri, Jun 1, 2007	14.49	14.49	14.11	14.28
496	NYSE	HTGC	Thu, May 31, 2007	14.19	14.49	14.19	14.41
495	NYSE	HTGC	Wed, May 30, 2007	13.81	14.25	13.81	14.22
494	NYSE	HTGC	Tue, May 29, 2007	14.33	14.33	13.86	13.88
493	NYSE	HTGC	Fri, May 25, 2007	14.32	14.40	14.21	14.34
492	NYSE	HTGC	Thu, May 24, 2007	14.46	14.57	14.20	14.20
491	NYSE	HTGC	Wed, May 23, 2007	14.53	14.59	14.40	14.51
490	NYSE	HTGC	Tue, May 22, 2007	14.35	14.63	14.32	14.48
489	NYSE	HTGC	Mon, May 21, 2007	14.18	14.35	14.05	14.33
488	NYSE	HTGC	Fri, May 18, 2007	14.30	14.33	14.08	14.15
487	NYSE	HTGC	Thu, May 17, 2007	14.29	14.49	14.23	14.28
486	NYSE	HTGC	Wed, May 16, 2007	14.25	14.51	14.16	14.43
485	NYSE	HTGC	Tue, May 15, 2007	14.17	14.55	14.07	14.18
484	NYSE	HTGC	Mon, May 14, 2007	14.26	14.37	14.13	14.21
483	NYSE	HTGC	Fri, May 11, 2007	14.37	14.64	14.31	14.32
482	NYSE	HTGC	Thu, May 10, 2007	14.47	14.61	14.26	14.31
481	NYSE	HTGC	Wed, May 9, 2007	14.36	14.61	14.29	14.49
480	NYSE	HTGC	Tue, May 8, 2007	14.53	14.65	14.18	14.44
479	NYSE	HTGC	Mon, May 7, 2007	14.59	14.71	14.40	14.62
478	NYSE	HTGC	Fri, May 4, 2007	14.24	14.60	14.24	14.60
477	NYSE	HTGC	Thu, May 3, 2007	13.91	14.15	13.78	14.09
476	NYSE	HTGC	Wed, May 2, 2007	13.89	14.03	13.73	13.98
475	NYSE	HTGC	Tue, May 1, 2007	13.74	13.90	13.66	13.86
474	NYSE	HTGC	Mon, Apr 30, 2007	14.01	14.01	13.61	13.77
473	NYSE	HTGC	Fri, Apr 27, 2007	13.82	14.11	13.57	14.02
472	NYSE	HTGC	Thu, Apr 26, 2007	13.87	13.99	13.81	13.85
471	NYSE	HTGC	Wed, Apr 25, 2007	13.87	14.07	13.83	13.88
470	NYSE	HTGC	Tue, Apr 24, 2007	13.79	14.00	13.56	13.77
469	NYSE	HTGC	Mon, Apr 23, 2007	13.67	13.93	13.60	13.82
468	NYSE	HTGC	Fri, Apr 20, 2007	13.80	13.90	13.69	13.80
467	NYSE	HTGC	Thu, Apr 19, 2007	13.65	13.80	13.50	13.72
466	NYSE	HTGC	Wed, Apr 18, 2007	13.69	13.73	13.61	13.70
465	NYSE	HTGC	Tue, Apr 17, 2007	13.68	13.77	13.60	13.70
464	NYSE	HTGC	Mon, Apr 16, 2007	13.74	13.75	13.67	13.72
463	NYSE	HTGC	Fri, Apr 13, 2007	13.67	13.72	13.63	13.70
462	NYSE	HTGC	Thu, Apr 12, 2007	13.70	13.75	13.60	13.70
461	NYSE	HTGC	Wed, Apr 11, 2007	13.71	13.74	13.52	13.68
460	NYSE	HTGC	Tue, Apr 10, 2007	13.65	13.88	13.65	13.67
459	NYSE	HTGC	Mon, Apr 9, 2007	13.73	13.85	13.51	13.67
458	NYSE	HTGC	Thu, Apr 5, 2007	13.56	13.71	13.55	13.70
457	NYSE	HTGC	Wed, Apr 4, 2007	13.67	13.68	13.57	13.64
456	NYSE	HTGC	Tue, Apr 3, 2007	13.75	13.75	13.58	13.68
455	NYSE	HTGC	Mon, Apr 2, 2007	13.75	13.82	13.56	13.71
454	NYSE	HTGC	Fri, Mar 30, 2007	13.78	13.78	13.44	13.70
453	NYSE	HTGC	Thu, Mar 29, 2007	13.66	13.92	13.61	13.73
452	NYSE	HTGC	Wed, Mar 28, 2007	13.44	13.68	13.44	13.66
451	NYSE	HTGC	Tue, Mar 27, 2007	13.41	13.76	13.39	13.50
450	NYSE	HTGC	Mon, Mar 26, 2007	13.97	13.99	13.38	13.41
449	NYSE	HTGC	Fri, Mar 23, 2007	13.41	13.98	13.27	13.91
448	NYSE	HTGC	Thu, Mar 22, 2007	13.15	13.49	13.10	13.43
447	NYSE	HTGC	Wed, Mar 21, 2007	13.26	13.35	13.15	13.17
446	NYSE	HTGC	Tue, Mar 20, 2007	13.26	13.29	13.05	13.22
445	NYSE	HTGC	Mon, Mar 19, 2007	13.50	13.50	13.23	13.25
444	NYSE	HTGC	Fri, Mar 16, 2007	13.27	13.47	13.21	13.39
443	NYSE	HTGC	Thu, Mar 15, 2007	13.04	13.27	13.03	13.27
442	NYSE	HTGC	Wed, Mar 14, 2007	13.01	13.12	12.77	12.98
441	NYSE	HTGC	Tue, Mar 13, 2007	13.50	13.50	13.01	13.04
440	NYSE	HTGC	Mon, Mar 12, 2007	13.50	13.50	13.41	13.50
439	NYSE	HTGC	Fri, Mar 9, 2007	13.59	13.60	13.39	13.49
438	NYSE	HTGC	Thu, Mar 8, 2007	13.55	13.75	13.50	13.53
437	NYSE	HTGC	Wed, Mar 7, 2007	13.85	13.86	13.42	13.48
436	NYSE	HTGC	Tue, Mar 6, 2007	13.53	13.94	13.53	13.78
435	NYSE	HTGC	Mon, Mar 5, 2007	13.70	13.70	13.16	13.37
434	NYSE	HTGC	Fri, Mar 2, 2007	13.90	14.10	13.70	13.87
433	NYSE	HTGC	Thu, Mar 1, 2007	13.73	14.02	13.50	13.95
432	NYSE	HTGC	Wed, Feb 28, 2007	13.85	14.04	13.35	13.94
431	NYSE	HTGC	Tue, Feb 27, 2007	14.03	14.28	13.22	13.80
430	NYSE	HTGC	Mon, Feb 26, 2007	14.30	14.33	13.92	14.10
429	NYSE	HTGC	Fri, Feb 23, 2007	14.24	14.40	14.03	14.25
428	NYSE	HTGC	Thu, Feb 22, 2007	14.10	14.24	14.03	14.17
427	NYSE	HTGC	Wed, Feb 21, 2007	14.21	14.24	14.07	14.07
426	NYSE	HTGC	Tue, Feb 20, 2007	14.10	14.25	13.95	14.21
425	NYSE	HTGC	Fri, Feb 16, 2007	14.01	14.03	13.95	14.00
424	NYSE	HTGC	Thu, Feb 15, 2007	14.25	14.25	13.94	13.98
423	NYSE	HTGC	Wed, Feb 14, 2007	13.96	14.20	13.72	14.00
422	NYSE	HTGC	Tue, Feb 13, 2007	13.88	14.06	13.88	14.00
421	NYSE	HTGC	Mon, Feb 12, 2007	13.88	13.98	13.81	13.84
420	NYSE	HTGC	Fri, Feb 9, 2007	13.91	14.22	13.71	13.78
419	NYSE	HTGC	Thu, Feb 8, 2007	14.43	14.50	13.86	13.95
418	NYSE	HTGC	Wed, Feb 7, 2007	14.38	14.49	14.22	14.46
417	NYSE	HTGC	Tue, Feb 6, 2007	14.34	14.34	14.10	14.24
416	NYSE	HTGC	Mon, Feb 5, 2007	14.30	14.31	14.11	14.24
415	NYSE	HTGC	Fri, Feb 2, 2007	14.16	14.20	13.90	14.16
414	NYSE	HTGC	Thu, Feb 1, 2007	14.25	14.25	14.06	14.19
413	NYSE	HTGC	Wed, Jan 31, 2007	14.27	14.29	13.81	14.19
412	NYSE	HTGC	Tue, Jan 30, 2007	14.40	14.40	14.12	14.24
411	NYSE	HTGC	Mon, Jan 29, 2007	14.10	14.26	14.03	14.24
410	NYSE	HTGC	Fri, Jan 26, 2007	14.00	14.20	14.00	14.07
409	NYSE	HTGC	Thu, Jan 25, 2007	14.16	14.20	14.00	14.00
408	NYSE	HTGC	Wed, Jan 24, 2007	14.17	14.19	14.02	14.12
407	NYSE	HTGC	Tue, Jan 23, 2007	14.08	14.13	13.95	14.09
406	NYSE	HTGC	Mon, Jan 22, 2007	14.03	14.19	13.95	14.07
405	NYSE	HTGC	Fri, Jan 19, 2007	14.13	14.21	13.70	14.07
404	NYSE	HTGC	Thu, Jan 18, 2007	14.07	14.22	13.95	14.18
403	NYSE	HTGC	Wed, Jan 17, 2007	14.26	14.46	14.04	14.14
402	NYSE	HTGC	Tue, Jan 16, 2007	14.04	14.23	14.00	14.16
401	NYSE	HTGC	Fri, Jan 12, 2007	14.10	14.12	13.98	14.07
400	NYSE	HTGC	Thu, Jan 11, 2007	14.16	14.25	14.00	14.06
399	NYSE	HTGC	Wed, Jan 10, 2007	13.82	14.25	13.81	14.19
398	NYSE	HTGC	Tue, Jan 9, 2007	14.05	14.10	13.74	13.80
397	NYSE	HTGC	Mon, Jan 8, 2007	13.94	14.28	13.76	14.06
396	NYSE	HTGC	Fri, Jan 5, 2007	14.13	14.25	13.92	14.01
395	NYSE	HTGC	Thu, Jan 4, 2007	14.10	14.32	14.10	14.13
394	NYSE	HTGC	Wed, Jan 3, 2007	14.19	14.29	14.13	14.19
393	NYSE	HTGC	Fri, Dec 29, 2006	14.10	14.25	13.95	14.25
392	NYSE	HTGC	Thu, Dec 28, 2006	13.93	14.24	13.85	14.14
391	NYSE	HTGC	Wed, Dec 27, 2006	13.67	13.99	13.61	13.98
390	NYSE	HTGC	Tue, Dec 26, 2006	13.70	13.70	13.60	13.63
389	NYSE	HTGC	Fri, Dec 22, 2006	13.63	13.84	13.60	13.74
388	NYSE	HTGC	Thu, Dec 21, 2006	13.71	13.74	13.51	13.67
387	NYSE	HTGC	Wed, Dec 20, 2006	13.83	13.83	13.69	13.75
386	NYSE	HTGC	Tue, Dec 19, 2006	13.74	13.84	13.61	13.80
385	NYSE	HTGC	Mon, Dec 18, 2006	13.85	13.85	13.70	13.75
384	NYSE	HTGC	Fri, Dec 15, 2006	13.76	13.96	13.64	13.85
383	NYSE	HTGC	Thu, Dec 14, 2006	13.67	13.79	13.60	13.79
382	NYSE	HTGC	Wed, Dec 13, 2006	13.56	13.70	13.50	13.67
381	NYSE	HTGC	Tue, Dec 12, 2006	13.70	13.75	13.60	13.64
380	NYSE	HTGC	Mon, Dec 11, 2006	13.76	13.85	13.60	13.65
379	NYSE	HTGC	Fri, Dec 8, 2006	13.32	13.82	13.32	13.73
378	NYSE	HTGC	Thu, Dec 7, 2006	14.08	14.12	13.78	13.99
377	NYSE	HTGC	Wed, Dec 6, 2006	13.81	14.15	13.73	13.92
376	NYSE	HTGC	Tue, Dec 5, 2006	13.48	13.87	13.34	13.83
375	NYSE	HTGC	Mon, Dec 4, 2006	13.82	13.92	13.64	13.76
374	NYSE	HTGC	Fri, Dec 1, 2006	13.59	13.59	13.35	13.55
373	NYSE	HTGC	Thu, Nov 30, 2006	13.80	13.80	13.56	13.59
372	NYSE	HTGC	Wed, Nov 29, 2006	13.50	13.85	13.50	13.76
371	NYSE	HTGC	Tue, Nov 28, 2006	13.45	13.61	13.30	13.59
370	NYSE	HTGC	Mon, Nov 27, 2006	13.84	13.84	13.50	13.60
369	NYSE	HTGC	Fri, Nov 24, 2006	13.72	13.85	13.59	13.85
368	NYSE	HTGC	Wed, Nov 22, 2006	13.70	13.70	13.59	13.69
367	NYSE	HTGC	Tue, Nov 21, 2006	13.55	13.69	13.37	13.58
366	NYSE	HTGC	Mon, Nov 20, 2006	13.05	13.42	13.00	13.42
365	NYSE	HTGC	Fri, Nov 17, 2006	13.30	13.37	13.03	13.06
364	NYSE	HTGC	Thu, Nov 16, 2006	13.45	13.56	13.30	13.35
363	NYSE	HTGC	Wed, Nov 15, 2006	13.68	13.69	13.41	13.45
362	NYSE	HTGC	Tue, Nov 14, 2006	13.55	13.70	13.55	13.63
361	NYSE	HTGC	Mon, Nov 13, 2006	13.51	13.66	13.49	13.57
360	NYSE	HTGC	Fri, Nov 10, 2006	13.50	13.65	13.36	13.61
359	NYSE	HTGC	Thu, Nov 9, 2006	13.37	13.52	13.35	13.48
358	NYSE	HTGC	Wed, Nov 8, 2006	13.54	13.54	13.22	13.37
357	NYSE	HTGC	Tue, Nov 7, 2006	13.24	13.50	13.24	13.41
356	NYSE	HTGC	Mon, Nov 6, 2006	13.40	13.49	13.02	13.24
355	NYSE	HTGC	Fri, Nov 3, 2006	13.41	13.48	13.21	13.29
354	NYSE	HTGC	Thu, Nov 2, 2006	13.52	13.52	13.30	13.30
353	NYSE	HTGC	Wed, Nov 1, 2006	13.89	13.97	13.79	13.80
352	NYSE	HTGC	Tue, Oct 31, 2006	13.87	13.93	13.80	13.87
351	NYSE	HTGC	Mon, Oct 30, 2006	13.82	13.95	13.73	13.84
350	NYSE	HTGC	Fri, Oct 27, 2006	13.50	13.89	13.46	13.78
349	NYSE	HTGC	Thu, Oct 26, 2006	13.86	13.89	13.27	13.79
348	NYSE	HTGC	Wed, Oct 25, 2006	13.70	13.75	13.50	13.68
347	NYSE	HTGC	Tue, Oct 24, 2006	13.69	13.75	13.48	13.71
346	NYSE	HTGC	Mon, Oct 23, 2006	13.39	13.70	13.27	13.65
345	NYSE	HTGC	Fri, Oct 20, 2006	13.33	13.39	13.10	13.39
344	NYSE	HTGC	Thu, Oct 19, 2006	13.09	13.80	13.09	13.49
343	NYSE	HTGC	Wed, Oct 18, 2006	13.23	13.28	13.07	13.10
342	NYSE	HTGC	Tue, Oct 17, 2006	13.09	13.11	13.04	13.05
341	NYSE	HTGC	Mon, Oct 16, 2006	13.13	13.27	13.07	13.10
340	NYSE	HTGC	Fri, Oct 13, 2006	12.93	13.10	12.93	13.10
339	NYSE	HTGC	Thu, Oct 12, 2006	13.45	13.49	12.94	13.07
338	NYSE	HTGC	Wed, Oct 11, 2006	13.30	13.45	13.25	13.38
337	NYSE	HTGC	Tue, Oct 10, 2006	13.41	13.41	13.30	13.33
336	NYSE	HTGC	Mon, Oct 9, 2006	13.32	13.40	13.31	13.39
335	NYSE	HTGC	Fri, Oct 6, 2006	13.35	13.54	13.32	13.38
334	NYSE	HTGC	Thu, Oct 5, 2006	13.38	13.46	13.19	13.42
333	NYSE	HTGC	Wed, Oct 4, 2006	13.20	13.35	13.12	13.27
332	NYSE	HTGC	Tue, Oct 3, 2006	12.89	13.40	12.89	13.16
331	NYSE	HTGC	Mon, Oct 2, 2006	12.59	12.98	12.59	12.84
330	NYSE	HTGC	Fri, Sep 29, 2006	12.75	12.90	12.50	12.83
329	NYSE	HTGC	Thu, Sep 28, 2006	12.39	12.59	12.37	12.48
328	NYSE	HTGC	Wed, Sep 27, 2006	12.38	12.85	12.25	12.47
327	NYSE	HTGC	Tue, Sep 26, 2006	12.36	12.70	12.23	12.36
326	NYSE	HTGC	Mon, Sep 25, 2006	12.46	12.46	12.19	12.19
325	NYSE	HTGC	Fri, Sep 22, 2006	12.05	12.40	12.05	12.35
324	NYSE	HTGC	Thu, Sep 21, 2006	12.31	12.32	12.25	12.32
323	NYSE	HTGC	Wed, Sep 20, 2006	12.30	12.38	12.21	12.22
322	NYSE	HTGC	Tue, Sep 19, 2006	12.24	12.30	12.15	12.19
321	NYSE	HTGC	Mon, Sep 18, 2006	12.34	12.34	12.17	12.23
320	NYSE	HTGC	Fri, Sep 15, 2006	12.43	12.45	12.12	12.25
319	NYSE	HTGC	Thu, Sep 14, 2006	12.25	12.36	12.05	12.34
318	NYSE	HTGC	Wed, Sep 13, 2006	12.00	12.40	12.00	12.39
317	NYSE	HTGC	Tue, Sep 12, 2006	11.95	12.00	11.90	11.99
316	NYSE	HTGC	Mon, Sep 11, 2006	11.92	11.92	11.85	11.88
315	NYSE	HTGC	Fri, Sep 8, 2006	11.84	11.88	11.83	11.85
314	NYSE	HTGC	Thu, Sep 7, 2006	11.85	11.85	11.74	11.85
313	NYSE	HTGC	Wed, Sep 6, 2006	11.88	11.91	11.84	11.85
312	NYSE	HTGC	Tue, Sep 5, 2006	11.85	11.89	11.83	11.85
311	NYSE	HTGC	Fri, Sep 1, 2006	11.85	11.90	11.83	11.85
310	NYSE	HTGC	Thu, Aug 31, 2006	11.85	11.86	11.75	11.80
309	NYSE	HTGC	Wed, Aug 30, 2006	11.85	11.89	11.74	11.74
308	NYSE	HTGC	Tue, Aug 29, 2006	11.86	11.89	11.75	11.85
307	NYSE	HTGC	Mon, Aug 28, 2006	11.92	11.92	11.84	11.89
306	NYSE	HTGC	Fri, Aug 25, 2006	11.84	11.90	11.84	11.85
305	NYSE	HTGC	Thu, Aug 24, 2006	11.91	11.91	11.80	11.85
304	NYSE	HTGC	Wed, Aug 23, 2006	11.89	11.95	11.75	11.80
303	NYSE	HTGC	Tue, Aug 22, 2006	11.94	11.94	11.84	11.89
302	NYSE	HTGC	Mon, Aug 21, 2006	11.85	11.94	11.84	11.84
301	NYSE	HTGC	Fri, Aug 18, 2006	11.89	11.89	11.83	11.85
300	NYSE	HTGC	Thu, Aug 17, 2006	11.95	11.95	11.82	11.87
299	NYSE	HTGC	Wed, Aug 16, 2006	11.83	11.90	11.82	11.89
298	NYSE	HTGC	Tue, Aug 15, 2006	11.80	11.90	11.80	11.83
297	NYSE	HTGC	Mon, Aug 14, 2006	12.00	12.00	11.82	11.82
296	NYSE	HTGC	Fri, Aug 11, 2006	11.89	11.90	11.80	11.88
295	NYSE	HTGC	Thu, Aug 10, 2006	11.89	11.89	11.83	11.83
294	NYSE	HTGC	Wed, Aug 9, 2006	12.00	12.00	11.86	11.89
293	NYSE	HTGC	Tue, Aug 8, 2006	11.92	11.92	11.85	11.87
292	NYSE	HTGC	Mon, Aug 7, 2006	11.84	11.95	11.84	11.95
291	NYSE	HTGC	Fri, Aug 4, 2006	11.83	11.90	11.83	11.89
290	NYSE	HTGC	Thu, Aug 3, 2006	12.00	12.00	11.78	11.89
289	NYSE	HTGC	Wed, Aug 2, 2006	11.89	11.90	11.82	11.90
288	NYSE	HTGC	Tue, Aug 1, 2006	11.90	11.90	11.77	11.86
287	NYSE	HTGC	Mon, Jul 31, 2006	11.94	12.00	11.82	11.90
286	NYSE	HTGC	Fri, Jul 28, 2006	11.69	11.98	11.69	11.85
285	NYSE	HTGC	Thu, Jul 27, 2006	11.78	11.80	11.11	11.63
284	NYSE	HTGC	Wed, Jul 26, 2006	11.80	11.88	11.80	11.82
283	NYSE	HTGC	Tue, Jul 25, 2006	11.93	11.93	11.82	11.84
282	NYSE	HTGC	Mon, Jul 24, 2006	11.90	11.90	11.62	11.80
281	NYSE	HTGC	Fri, Jul 21, 2006	11.87	11.89	11.75	11.87
280	NYSE	HTGC	Thu, Jul 20, 2006	11.68	11.89	11.68	11.74
279	NYSE	HTGC	Wed, Jul 19, 2006	11.81	11.84	11.62	11.66
278	NYSE	HTGC	Tue, Jul 18, 2006	11.73	11.85	11.64	11.69
277	NYSE	HTGC	Mon, Jul 17, 2006	11.72	11.75	11.56	11.60
276	NYSE	HTGC	Fri, Jul 14, 2006	11.89	11.89	11.38	11.49
275	NYSE	HTGC	Thu, Jul 13, 2006	11.84	11.84	11.56	11.60
274	NYSE	HTGC	Wed, Jul 12, 2006	11.85	11.89	11.75	11.82
273	NYSE	HTGC	Tue, Jul 11, 2006	11.75	11.90	11.45	11.85
272	NYSE	HTGC	Mon, Jul 10, 2006	12.03	12.03	11.76	11.76
271	NYSE	HTGC	Fri, Jul 7, 2006	11.98	11.98	11.86	11.90
270	NYSE	HTGC	Thu, Jul 6, 2006	11.95	11.95	11.80	11.90
269	NYSE	HTGC	Wed, Jul 5, 2006	11.90	11.90	11.70	11.83
268	NYSE	HTGC	Mon, Jul 3, 2006	11.98	11.98	11.64	11.83
267	NYSE	HTGC	Fri, Jun 30, 2006	11.76	12.10	11.68	12.10
266	NYSE	HTGC	Thu, Jun 29, 2006	11.90	11.90	11.82	11.84
265	NYSE	HTGC	Wed, Jun 28, 2006	11.95	11.95	11.85	11.90
264	NYSE	HTGC	Tue, Jun 27, 2006	11.81	11.90	11.74	11.78
263	NYSE	HTGC	Mon, Jun 26, 2006	11.94	11.96	11.82	11.87
262	NYSE	HTGC	Fri, Jun 23, 2006	11.83	11.98	11.83	11.92
261	NYSE	HTGC	Thu, Jun 22, 2006	11.94	11.98	11.91	11.94
260	NYSE	HTGC	Wed, Jun 21, 2006	11.91	12.09	11.50	11.93
259	NYSE	HTGC	Tue, Jun 20, 2006	11.66	12.00	11.66	12.00
258	NYSE	HTGC	Mon, Jun 19, 2006	12.16	12.16	11.91	11.98
257	NYSE	HTGC	Fri, Jun 16, 2006	11.99	12.18	11.79	12.14
256	NYSE	HTGC	Thu, Jun 15, 2006	11.82	12.03	11.82	11.99
255	NYSE	HTGC	Wed, Jun 14, 2006	12.15	12.18	11.67	11.80
254	NYSE	HTGC	Tue, Jun 13, 2006	11.83	12.12	11.01	12.00
253	NYSE	HTGC	Mon, Jun 12, 2006	12.18	12.18	11.80	11.86
252	NYSE	HTGC	Fri, Jun 9, 2006	12.00	12.07	11.82	12.04
251	NYSE	HTGC	Thu, Jun 8, 2006	11.99	12.10	11.91	12.00
250	NYSE	HTGC	Wed, Jun 7, 2006	12.04	12.20	11.91	11.91
249	NYSE	HTGC	Tue, Jun 6, 2006	12.06	12.08	11.95	12.01
248	NYSE	HTGC	Mon, Jun 5, 2006	12.12	12.12	11.82	12.05
247	NYSE	HTGC	Fri, Jun 2, 2006	12.00	12.14	12.00	12.03
246	NYSE	HTGC	Thu, Jun 1, 2006	12.00	12.08	11.99	12.07
245	NYSE	HTGC	Wed, May 31, 2006	11.86	12.04	11.86	12.00
244	NYSE	HTGC	Tue, May 30, 2006	12.05	12.05	11.85	11.97
243	NYSE	HTGC	Fri, May 26, 2006	12.05	12.09	12.00	12.04
242	NYSE	HTGC	Thu, May 25, 2006	11.99	12.15	11.93	12.10
241	NYSE	HTGC	Wed, May 24, 2006	12.00	12.06	11.93	12.06
240	NYSE	HTGC	Tue, May 23, 2006	12.25	12.26	12.01	12.09
239	NYSE	HTGC	Mon, May 22, 2006	12.50	12.50	12.02	12.02
238	NYSE	HTGC	Fri, May 19, 2006	12.25	12.25	12.00	12.12
237	NYSE	HTGC	Thu, May 18, 2006	12.24	12.28	12.09	12.13
236	NYSE	HTGC	Wed, May 17, 2006	12.29	12.29	12.00	12.15
235	NYSE	HTGC	Tue, May 16, 2006	12.35	12.48	12.09	12.30
234	NYSE	HTGC	Mon, May 15, 2006	12.10	12.25	12.00	12.14
233	NYSE	HTGC	Fri, May 12, 2006	11.87	12.22	11.84	12.10
232	NYSE	HTGC	Thu, May 11, 2006	11.99	12.00	11.84	11.88
231	NYSE	HTGC	Wed, May 10, 2006	12.23	12.23	11.63	11.91
230	NYSE	HTGC	Tue, May 9, 2006	12.20	12.20	12.12	12.12
229	NYSE	HTGC	Mon, May 8, 2006	12.32	12.35	12.11	12.21
228	NYSE	HTGC	Fri, May 5, 2006	12.22	12.53	12.07	12.19
227	NYSE	HTGC	Thu, May 4, 2006	11.60	12.00	11.27	11.99
226	NYSE	HTGC	Wed, May 3, 2006	11.30	11.31	11.16	11.30
225	NYSE	HTGC	Tue, May 2, 2006	11.29	11.29	11.10	11.19
224	NYSE	HTGC	Mon, May 1, 2006	11.15	11.25	11.09	11.14
223	NYSE	HTGC	Fri, Apr 28, 2006	11.25	11.25	11.15	11.20
222	NYSE	HTGC	Thu, Apr 27, 2006	11.09	11.15	11.02	11.13
221	NYSE	HTGC	Wed, Apr 26, 2006	11.10	11.10	11.02	11.10
220	NYSE	HTGC	Tue, Apr 25, 2006	11.00	11.10	11.00	11.10
219	NYSE	HTGC	Mon, Apr 24, 2006	11.15	11.18	11.04	11.09
218	NYSE	HTGC	Fri, Apr 21, 2006	11.20	11.20	11.04	11.14
217	NYSE	HTGC	Thu, Apr 20, 2006	11.09	11.12	11.01	11.12
216	NYSE	HTGC	Wed, Apr 19, 2006	11.11	11.11	11.00	11.05
215	NYSE	HTGC	Tue, Apr 18, 2006	11.14	11.14	11.00	11.04
214	NYSE	HTGC	Mon, Apr 17, 2006	10.99	11.09	10.98	11.04
213	NYSE	HTGC	Thu, Apr 13, 2006	10.93	11.00	10.92	10.95
212	NYSE	HTGC	Wed, Apr 12, 2006	10.91	11.01	10.88	10.88
211	NYSE	HTGC	Tue, Apr 11, 2006	11.02	11.09	10.96	11.01
210	NYSE	HTGC	Mon, Apr 10, 2006	11.03	11.10	11.01	11.03
209	NYSE	HTGC	Fri, Apr 7, 2006	11.40	11.40	11.00	11.00
208	NYSE	HTGC	Thu, Apr 6, 2006	11.55	11.55	11.06	11.25
207	NYSE	HTGC	Wed, Apr 5, 2006	11.65	11.80	11.50	11.56
206	NYSE	HTGC	Tue, Apr 4, 2006	11.34	12.00	11.31	11.62
205	NYSE	HTGC	Mon, Apr 3, 2006	11.50	11.50	11.30	11.30
204	NYSE	HTGC	Fri, Mar 31, 2006	11.17	11.45	11.17	11.35
203	NYSE	HTGC	Thu, Mar 30, 2006	11.25	11.25	11.13	11.25
202	NYSE	HTGC	Wed, Mar 29, 2006	11.09	11.24	11.06	11.24
201	NYSE	HTGC	Tue, Mar 28, 2006	11.10	11.10	10.94	11.08
200	NYSE	HTGC	Mon, Mar 27, 2006	11.40	11.40	11.06	11.18
199	NYSE	HTGC	Fri, Mar 24, 2006	11.43	11.60	11.31	11.60
198	NYSE	HTGC	Thu, Mar 23, 2006	11.35	11.35	11.30	11.33
197	NYSE	HTGC	Wed, Mar 22, 2006	11.50	11.58	11.35	11.41
196	NYSE	HTGC	Tue, Mar 21, 2006	11.37	11.49	11.32	11.32
195	NYSE	HTGC	Mon, Mar 20, 2006	11.45	11.60	11.38	11.44
194	NYSE	HTGC	Fri, Mar 17, 2006	11.34	11.45	11.30	11.35
193	NYSE	HTGC	Thu, Mar 16, 2006	11.70	11.70	11.40	11.50
192	NYSE	HTGC	Wed, Mar 15, 2006	11.90	11.92	11.53	11.62
191	NYSE	HTGC	Tue, Mar 14, 2006	11.97	11.99	11.43	11.69
190	NYSE	HTGC	Mon, Mar 13, 2006	11.60	11.92	11.60	11.74
189	NYSE	HTGC	Fri, Mar 10, 2006	11.23	11.82	11.07	11.69
188	NYSE	HTGC	Thu, Mar 9, 2006	10.92	11.23	10.92	11.13
187	NYSE	HTGC	Wed, Mar 8, 2006	11.05	11.20	10.87	10.97
186	NYSE	HTGC	Tue, Mar 7, 2006	11.10	11.20	10.80	11.04
185	NYSE	HTGC	Mon, Mar 6, 2006	11.23	11.23	10.50	10.91
184	NYSE	HTGC	Fri, Mar 3, 2006	11.08	11.23	10.86	11.13
183	NYSE	HTGC	Thu, Mar 2, 2006	11.07	11.20	11.07	11.09
182	NYSE	HTGC	Wed, Mar 1, 2006	10.85	11.22	10.77	11.18
181	NYSE	HTGC	Tue, Feb 28, 2006	10.90	10.90	10.80	10.80
180	NYSE	HTGC	Mon, Feb 27, 2006	10.85	11.23	10.81	11.00
179	NYSE	HTGC	Fri, Feb 24, 2006	11.01	11.01	10.82	10.87
178	NYSE	HTGC	Thu, Feb 23, 2006	11.09	11.14	11.03	11.03
177	NYSE	HTGC	Wed, Feb 22, 2006	11.00	11.10	10.93	11.10
176	NYSE	HTGC	Tue, Feb 21, 2006	11.00	11.00	10.90	11.00
175	NYSE	HTGC	Fri, Feb 17, 2006	11.15	11.15	10.75	11.15
174	NYSE	HTGC	Thu, Feb 16, 2006	10.90	10.95	10.78	10.83
173	NYSE	HTGC	Wed, Feb 15, 2006	10.84	10.90	10.84	10.85
172	NYSE	HTGC	Tue, Feb 14, 2006	10.85	10.85	10.79	10.79
171	NYSE	HTGC	Mon, Feb 13, 2006	11.03	11.03	10.81	10.85
170	NYSE	HTGC	Fri, Feb 10, 2006	11.00	11.10	10.79	10.85
169	NYSE	HTGC	Thu, Feb 9, 2006	10.82	10.93	10.74	10.92
168	NYSE	HTGC	Wed, Feb 8, 2006	10.99	11.00	10.70	11.00
167	NYSE	HTGC	Tue, Feb 7, 2006	10.74	11.00	10.74	11.00
166	NYSE	HTGC	Mon, Feb 6, 2006	10.99	11.00	10.80	10.95
165	NYSE	HTGC	Fri, Feb 3, 2006	10.60	10.95	10.60	10.94
164	NYSE	HTGC	Thu, Feb 2, 2006	11.03	11.10	10.80	10.80
163	NYSE	HTGC	Wed, Feb 1, 2006	11.00	11.10	10.91	11.08
162	NYSE	HTGC	Tue, Jan 31, 2006	10.91	11.20	10.83	11.20
161	NYSE	HTGC	Mon, Jan 30, 2006	11.09	11.09	10.88	10.90
160	NYSE	HTGC	Fri, Jan 27, 2006	11.25	11.35	10.95	11.00
159	NYSE	HTGC	Thu, Jan 26, 2006	11.10	11.10	11.05	11.05
158	NYSE	HTGC	Wed, Jan 25, 2006	11.10	11.10	10.99	11.00
157	NYSE	HTGC	Tue, Jan 24, 2006	11.00	11.05	10.98	11.05
156	NYSE	HTGC	Mon, Jan 23, 2006	11.40	11.40	10.88	10.94
155	NYSE	HTGC	Fri, Jan 20, 2006	11.58	11.58	11.48	11.50
154	NYSE	HTGC	Thu, Jan 19, 2006	11.50	11.58	11.44	11.44
153	NYSE	HTGC	Wed, Jan 18, 2006	11.50	11.58	11.42	11.50
152	NYSE	HTGC	Tue, Jan 17, 2006	11.49	11.50	11.49	11.50
151	NYSE	HTGC	Thu, Jan 12, 2006	11.44	11.50	11.44	11.49
150	NYSE	HTGC	Wed, Jan 11, 2006	11.39	11.39	11.38	11.38
149	NYSE	HTGC	Tue, Jan 10, 2006	11.50	11.57	11.48	11.50
148	NYSE	HTGC	Mon, Jan 9, 2006	11.41	11.50	11.41	11.50
147	NYSE	HTGC	Fri, Jan 6, 2006	11.61	11.64	11.37	11.50
146	NYSE	HTGC	Thu, Jan 5, 2006	11.71	11.72	11.49	11.61
145	NYSE	HTGC	Wed, Jan 4, 2006	11.35	11.68	11.35	11.68
144	NYSE	HTGC	Tue, Jan 3, 2006	11.82	11.95	11.68	11.69
143	NYSE	HTGC	Fri, Dec 30, 2005	12.00	12.00	11.95	11.99
142	NYSE	HTGC	Thu, Dec 29, 2005	11.77	12.00	11.77	12.00
141	NYSE	HTGC	Wed, Dec 28, 2005	11.88	12.05	11.63	11.70
140	NYSE	HTGC	Tue, Dec 27, 2005	12.10	12.10	11.86	11.86
139	NYSE	HTGC	Fri, Dec 23, 2005	12.07	12.31	12.02	12.04
138	NYSE	HTGC	Thu, Dec 22, 2005	11.84	12.24	11.34	12.00
137	NYSE	HTGC	Wed, Dec 21, 2005	11.44	11.75	11.34	11.47
136	NYSE	HTGC	Tue, Dec 20, 2005	11.41	11.42	11.25	11.36
135	NYSE	HTGC	Mon, Dec 19, 2005	10.50	11.34	10.50	11.15
134	NYSE	HTGC	Fri, Dec 16, 2005	10.81	10.83	10.51	10.62
133	NYSE	HTGC	Thu, Dec 15, 2005	10.93	11.00	10.66	10.70
132	NYSE	HTGC	Wed, Dec 14, 2005	11.00	11.06	10.90	10.91
131	NYSE	HTGC	Tue, Dec 13, 2005	11.00	11.04	10.97	10.97
130	NYSE	HTGC	Mon, Dec 12, 2005	11.06	11.17	11.00	11.00
129	NYSE	HTGC	Fri, Dec 9, 2005	11.21	11.21	11.14	11.15
128	NYSE	HTGC	Thu, Dec 8, 2005	11.44	11.44	11.30	11.30
127	NYSE	HTGC	Wed, Dec 7, 2005	11.78	11.84	11.69	11.71
126	NYSE	HTGC	Tue, Dec 6, 2005	11.52	11.78	11.51	11.78
125	NYSE	HTGC	Mon, Dec 5, 2005	11.42	11.94	11.42	11.83
124	NYSE	HTGC	Fri, Dec 2, 2005	11.33	12.32	11.33	12.08
123	NYSE	HTGC	Thu, Dec 1, 2005	11.45	11.45	11.30	11.35
122	NYSE	HTGC	Wed, Nov 30, 2005	11.22	11.60	11.20	11.60
121	NYSE	HTGC	Tue, Nov 29, 2005	11.25	11.29	11.25	11.25
120	NYSE	HTGC	Mon, Nov 28, 2005	11.20	11.31	11.20	11.30
119	NYSE	HTGC	Fri, Nov 25, 2005	11.22	11.31	11.20	11.20
118	NYSE	HTGC	Wed, Nov 23, 2005	11.30	11.30	11.20	11.20
117	NYSE	HTGC	Tue, Nov 22, 2005	11.30	11.33	11.20	11.31
116	NYSE	HTGC	Mon, Nov 21, 2005	11.36	11.42	11.20	11.22
115	NYSE	HTGC	Fri, Nov 18, 2005	11.50	11.50	11.20	11.27
114	NYSE	HTGC	Thu, Nov 17, 2005	11.25	11.38	11.20	11.26
113	NYSE	HTGC	Wed, Nov 16, 2005	11.40	11.40	11.00	11.02
112	NYSE	HTGC	Tue, Nov 15, 2005	11.21	11.32	11.00	11.20
111	NYSE	HTGC	Mon, Nov 14, 2005	10.99	11.18	10.30	11.07
110	NYSE	HTGC	Fri, Nov 11, 2005	10.56	10.74	10.50	10.50
109	NYSE	HTGC	Thu, Nov 10, 2005	10.70	10.81	10.25	10.65
108	NYSE	HTGC	Wed, Nov 9, 2005	11.01	11.01	10.65	10.65
107	NYSE	HTGC	Tue, Nov 8, 2005	11.61	11.61	11.15	11.15
106	NYSE	HTGC	Mon, Nov 7, 2005	11.93	11.93	11.62	11.62
105	NYSE	HTGC	Fri, Nov 4, 2005	11.70	11.82	11.59	11.59
104	NYSE	HTGC	Thu, Nov 3, 2005	12.08	12.08	11.66	11.77
103	NYSE	HTGC	Wed, Nov 2, 2005	11.05	12.00	10.95	11.99
102	NYSE	HTGC	Tue, Nov 1, 2005	11.10	11.15	11.03	11.10
101	NYSE	HTGC	Mon, Oct 31, 2005	11.00	11.10	10.87	11.10
100	NYSE	HTGC	Fri, Oct 28, 2005	10.71	11.18	10.71	11.00
99	NYSE	HTGC	Thu, Oct 27, 2005	10.51	10.63	10.45	10.50
98	NYSE	HTGC	Wed, Oct 26, 2005	10.83	10.83	10.01	10.38
97	NYSE	HTGC	Tue, Oct 25, 2005	10.68	11.99	10.68	10.90
96	NYSE	HTGC	Mon, Oct 24, 2005	10.14	10.90	10.10	10.60
95	NYSE	HTGC	Fri, Oct 21, 2005	10.15	10.19	10.05	10.10
94	NYSE	HTGC	Thu, Oct 20, 2005	10.09	10.15	10.09	10.10
93	NYSE	HTGC	Wed, Oct 19, 2005	10.13	10.20	10.05	10.15
92	NYSE	HTGC	Tue, Oct 18, 2005	10.10	10.27	9.71	10.14
91	NYSE	HTGC	Mon, Oct 17, 2005	10.05	10.14	10.05	10.10
90	NYSE	HTGC	Fri, Oct 14, 2005	10.40	10.40	10.10	10.10
89	NYSE	HTGC	Thu, Oct 13, 2005	10.10	10.36	10.10	10.20
88	NYSE	HTGC	Wed, Oct 12, 2005	10.90	11.07	10.00	10.09
87	NYSE	HTGC	Tue, Oct 11, 2005	11.21	11.21	10.70	10.87
86	NYSE	HTGC	Mon, Oct 10, 2005	12.49	12.49	11.05	11.13
85	NYSE	HTGC	Fri, Oct 7, 2005	12.49	12.49	11.80	11.99
84	NYSE	HTGC	Thu, Oct 6, 2005	12.20	12.45	12.07	12.35
83	NYSE	HTGC	Wed, Oct 5, 2005	12.01	12.41	12.00	12.26
82	NYSE	HTGC	Tue, Oct 4, 2005	12.50	12.50	11.84	12.17
81	NYSE	HTGC	Mon, Oct 3, 2005	12.50	12.68	12.12	12.25
80	NYSE	HTGC	Fri, Sep 30, 2005	12.53	12.90	12.42	12.75
79	NYSE	HTGC	Thu, Sep 29, 2005	12.25	12.51	12.09	12.50
78	NYSE	HTGC	Wed, Sep 28, 2005	12.20	12.20	11.90	12.07
77	NYSE	HTGC	Tue, Sep 27, 2005	12.27	12.38	12.12	12.16
76	NYSE	HTGC	Mon, Sep 26, 2005	12.56	12.56	12.27	12.37
75	NYSE	HTGC	Fri, Sep 23, 2005	12.60	12.61	12.55	12.61
74	NYSE	HTGC	Thu, Sep 22, 2005	12.71	12.71	12.60	12.60
73	NYSE	HTGC	Wed, Sep 21, 2005	12.70	12.88	12.60	12.78
72	NYSE	HTGC	Tue, Sep 20, 2005	12.63	12.63	12.60	12.60
71	NYSE	HTGC	Mon, Sep 19, 2005	12.93	12.94	12.60	12.60
70	NYSE	HTGC	Fri, Sep 16, 2005	12.55	12.80	12.55	12.80
69	NYSE	HTGC	Thu, Sep 15, 2005	12.60	12.60	12.52	12.55
68	NYSE	HTGC	Wed, Sep 14, 2005	12.60	12.61	12.52	12.52
67	NYSE	HTGC	Tue, Sep 13, 2005	12.79	12.95	12.62	12.62
66	NYSE	HTGC	Mon, Sep 12, 2005	12.66	12.88	12.60	12.78
65	NYSE	HTGC	Fri, Sep 9, 2005	12.90	13.00	12.46	12.59
64	NYSE	HTGC	Thu, Sep 8, 2005	12.76	12.89	12.56	12.89
63	NYSE	HTGC	Wed, Sep 7, 2005	13.07	13.07	12.95	12.96
62	NYSE	HTGC	Tue, Sep 6, 2005	13.05	13.08	12.65	12.98
61	NYSE	HTGC	Fri, Sep 2, 2005	13.19	13.19	13.00	13.11
60	NYSE	HTGC	Thu, Sep 1, 2005	13.19	13.19	13.19	13.19
59	NYSE	HTGC	Wed, Aug 31, 2005	12.99	13.58	12.99	13.29
58	NYSE	HTGC	Tue, Aug 30, 2005	13.32	13.32	12.95	13.02
57	NYSE	HTGC	Mon, Aug 29, 2005	13.44	13.58	13.25	13.39
56	NYSE	HTGC	Fri, Aug 26, 2005	13.38	13.40	12.95	13.30
55	NYSE	HTGC	Thu, Aug 25, 2005	14.18	14.18	13.20	13.65
54	NYSE	HTGC	Wed, Aug 24, 2005	13.86	13.86	13.73	13.80
53	NYSE	HTGC	Tue, Aug 23, 2005	13.30	13.78	13.30	13.78
52	NYSE	HTGC	Mon, Aug 22, 2005	13.95	13.95	13.40	13.59
51	NYSE	HTGC	Fri, Aug 19, 2005	13.50	13.50	13.50	13.50
50	NYSE	HTGC	Thu, Aug 18, 2005	13.75	13.85	13.50	13.51
49	NYSE	HTGC	Wed, Aug 17, 2005	13.80	13.80	13.21	13.50
48	NYSE	HTGC	Tue, Aug 16, 2005	13.65	13.78	13.65	13.78
47	NYSE	HTGC	Mon, Aug 15, 2005	14.00	14.00	14.00	14.00
46	NYSE	HTGC	Fri, Aug 12, 2005	14.08	14.08	13.55	14.00
45	NYSE	HTGC	Thu, Aug 11, 2005	13.43	13.85	13.40	13.85
44	NYSE	HTGC	Wed, Aug 10, 2005	13.80	13.80	13.20	13.43
43	NYSE	HTGC	Tue, Aug 9, 2005	13.70	13.89	13.70	13.80
42	NYSE	HTGC	Mon, Aug 8, 2005	13.80	13.90	13.61	13.71
41	NYSE	HTGC	Fri, Aug 5, 2005	13.70	13.77	13.62	13.75
40	NYSE	HTGC	Thu, Aug 4, 2005	13.45	13.75	13.41	13.50
39	NYSE	HTGC	Wed, Aug 3, 2005	13.20	13.50	13.15	13.29
38	NYSE	HTGC	Tue, Aug 2, 2005	13.25	13.40	13.10	13.20
37	NYSE	HTGC	Mon, Aug 1, 2005	13.00	13.80	13.00	13.10
36	NYSE	HTGC	Fri, Jul 29, 2005	13.05	13.18	13.00	13.00
35	NYSE	HTGC	Thu, Jul 28, 2005	13.15	13.20	12.95	12.99
34	NYSE	HTGC	Wed, Jul 27, 2005	13.25	13.25	13.01	13.20
33	NYSE	HTGC	Tue, Jul 26, 2005	13.55	13.55	13.00	13.10
32	NYSE	HTGC	Mon, Jul 25, 2005	13.17	14.41	12.90	13.14
31	NYSE	HTGC	Fri, Jul 22, 2005	12.80	12.80	12.70	12.70
30	NYSE	HTGC	Thu, Jul 21, 2005	12.76	12.76	12.65	12.65
29	NYSE	HTGC	Wed, Jul 20, 2005	12.72	12.75	12.50	12.75
28	NYSE	HTGC	Tue, Jul 19, 2005	12.80	12.83	12.60	12.77
27	NYSE	HTGC	Mon, Jul 18, 2005	12.80	12.80	12.65	12.65
26	NYSE	HTGC	Fri, Jul 15, 2005	12.80	12.90	12.78	12.80
25	NYSE	HTGC	Thu, Jul 14, 2005	12.80	12.90	12.76	12.80
24	NYSE	HTGC	Wed, Jul 13, 2005	12.85	12.89	12.75	12.80
23	NYSE	HTGC	Tue, Jul 12, 2005	12.90	12.90	12.83	12.85
22	NYSE	HTGC	Mon, Jul 11, 2005	12.95	12.95	12.70	12.70
21	NYSE	HTGC	Fri, Jul 8, 2005	12.90	12.95	12.90	12.95
20	NYSE	HTGC	Thu, Jul 7, 2005	12.85	12.93	12.80	12.88
19	NYSE	HTGC	Wed, Jul 6, 2005	12.90	12.90	12.88	12.90
18	NYSE	HTGC	Tue, Jul 5, 2005	13.00	13.00	12.90	12.90
17	NYSE	HTGC	Fri, Jul 1, 2005	12.85	12.90	12.82	12.85
16	NYSE	HTGC	Thu, Jun 30, 2005	12.96	12.99	12.45	12.90
15	NYSE	HTGC	Wed, Jun 29, 2005	12.95	13.10	12.94	12.96
14	NYSE	HTGC	Tue, Jun 28, 2005	12.99	12.99	12.90	12.95
13	NYSE	HTGC	Mon, Jun 27, 2005	12.85	12.98	12.75	12.98
12	NYSE	HTGC	Fri, Jun 24, 2005	12.85	13.00	12.85	12.90
11	NYSE	HTGC	Thu, Jun 23, 2005	12.95	12.95	12.85	12.85
10	NYSE	HTGC	Wed, Jun 22, 2005	12.95	13.00	12.90	12.95
9	NYSE	HTGC	Tue, Jun 21, 2005	12.95	13.10	12.80	12.90
8	NYSE	HTGC	Mon, Jun 20, 2005	13.11	13.11	12.90	12.95
7	NYSE	HTGC	Fri, Jun 17, 2005	12.75	13.00	12.75	12.95
6	NYSE	HTGC	Thu, Jun 16, 2005	12.84	12.84	12.71	12.74
5	NYSE	HTGC	Wed, Jun 15, 2005	12.60	12.80	12.50	12.75
4	NYSE	HTGC	Tue, Jun 14, 2005	12.52	12.53	12.50	12.51
3	NYSE	HTGC	Mon, Jun 13, 2005	12.70	12.70	12.45	12.53
2	NYSE	HTGC	Fri, Jun 10, 2005	13.00	13.00	12.52	12.58
1	NYSE	HTGC	Thu, Jun 9, 2005	13.02	13.19	12.80	12.96
#	Exchange	Symbol	Date	Open	High	Low	Close

Hercules Capital Inc NYSE:HTGC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024