NYSE:HTGC
Hercules Capital Inc Stock Price (Quote)
$18.95
-0.0100 (-0.0527%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.84 | $19.03 | Thursday, 25th Apr 2024 HTGC stock ended at $18.95. This is 0.0527% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $18.75 to a day high of $19.00. |
| 90 days | $16.72 | $19.03 | |
| 52 weeks | $12.40 | $19.03 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $18.85 | $19.00 | $18.75 | $18.95 | 538 740 |
| Apr 24, 2024 | $18.82 | $19.03 | $18.82 | $18.96 | 606 270 |
| Apr 23, 2024 | $18.69 | $18.93 | $18.67 | $18.85 | 896 924 |
| Apr 22, 2024 | $18.52 | $18.76 | $18.47 | $18.69 | 812 968 |
| Apr 19, 2024 | $18.24 | $18.50 | $18.24 | $18.46 | 662 218 |
| Apr 18, 2024 | $18.20 | $18.33 | $18.10 | $18.25 | 579 804 |
| Apr 17, 2024 | $18.11 | $18.28 | $18.06 | $18.16 | 716 348 |
| Apr 16, 2024 | $17.99 | $18.11 | $17.84 | $17.99 | 1 210 036 |
| Apr 15, 2024 | $18.35 | $18.41 | $17.87 | $17.96 | 744 532 |
| Apr 12, 2024 | $18.34 | $18.45 | $18.10 | $18.17 | 564 073 |
| Apr 11, 2024 | $18.38 | $18.44 | $18.26 | $18.41 | 717 743 |
| Apr 10, 2024 | $18.26 | $18.43 | $18.23 | $18.33 | 717 283 |
| Apr 09, 2024 | $18.44 | $18.50 | $18.32 | $18.41 | 550 549 |
| Apr 08, 2024 | $18.45 | $18.48 | $18.31 | $18.40 | 652 400 |
| Apr 05, 2024 | $18.19 | $18.43 | $18.16 | $18.41 | 637 166 |
| Apr 04, 2024 | $18.45 | $18.48 | $18.17 | $18.17 | 659 672 |
| Apr 03, 2024 | $18.33 | $18.45 | $18.27 | $18.33 | 612 219 |
| Apr 02, 2024 | $18.20 | $18.33 | $18.09 | $18.30 | 669 366 |
| Apr 01, 2024 | $18.49 | $18.55 | $18.21 | $18.21 | 826 866 |
| Mar 28, 2024 | $18.36 | $18.51 | $18.35 | $18.45 | 683 007 |
| Mar 27, 2024 | $18.34 | $18.39 | $18.23 | $18.37 | 970 272 |
| Mar 26, 2024 | $18.30 | $18.40 | $18.20 | $18.22 | 934 607 |
| Mar 25, 2024 | $18.35 | $18.53 | $18.24 | $18.25 | 846 281 |
| Mar 22, 2024 | $18.58 | $18.58 | $18.23 | $18.30 | 698 882 |
| Mar 21, 2024 | $18.39 | $18.63 | $18.39 | $18.54 | 924 294 |
