NYSE:HTGC
Hercules Capital Inc Stock Price (Quote)
$19.41
+0.370 (+1.94%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.75 | $20.01 | Friday, 24th May 2024 HTGC stock ended at $19.41. This is 1.94% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.67% from a day low at $19.12 to a day high of $19.44. |
90 days | $17.81 | $20.01 | |
52 weeks | $14.05 | $20.01 |
Historical Hercules Capital Inc prices
Date | Open | High | Low | Close | Volume |
May 24, 2024 | $19.16 | $19.44 | $19.12 | $19.41 | 736 128 |
May 23, 2024 | $19.38 | $19.38 | $19.03 | $19.04 | 862 313 |
May 22, 2024 | $19.64 | $19.65 | $19.26 | $19.30 | 806 901 |
May 21, 2024 | $19.50 | $19.73 | $19.41 | $19.64 | 1 235 905 |
May 20, 2024 | $19.36 | $19.50 | $19.34 | $19.45 | 824 342 |
May 17, 2024 | $19.13 | $19.46 | $19.09 | $19.36 | 1 616 680 |
May 16, 2024 | $19.13 | $19.25 | $19.04 | $19.07 | 787 947 |
May 15, 2024 | $19.37 | $19.42 | $19.07 | $19.09 | 1 166 237 |
May 14, 2024 | $19.13 | $19.42 | $19.06 | $19.31 | 1 037 359 |
May 13, 2024 | $19.47 | $19.48 | $19.05 | $19.09 | 1 536 030 |
May 10, 2024 | $20.00 | $20.01 | $19.77 | $19.90 | 1 537 450 |
May 09, 2024 | $19.71 | $20.00 | $19.71 | $19.86 | 1 146 064 |
May 08, 2024 | $19.75 | $19.89 | $19.65 | $19.70 | 1 035 603 |
May 07, 2024 | $19.79 | $19.89 | $19.76 | $19.76 | 960 336 |
May 06, 2024 | $19.59 | $19.81 | $19.54 | $19.68 | 1 651 310 |
May 03, 2024 | $19.42 | $19.70 | $19.21 | $19.43 | 1 364 127 |
May 02, 2024 | $19.40 | $19.41 | $19.19 | $19.30 | 1 011 869 |
May 01, 2024 | $19.16 | $19.43 | $19.15 | $19.30 | 798 003 |
Apr 30, 2024 | $19.21 | $19.24 | $19.04 | $19.12 | 653 436 |
Apr 29, 2024 | $19.15 | $19.26 | $19.15 | $19.22 | 749 393 |
Apr 26, 2024 | $18.93 | $19.26 | $18.89 | $19.07 | 829 939 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HTGC stock historical prices to predict future price movements?
Trend Analysis: Examine the HTGC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HTGC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.