NYSE:HTGC
Hercules Capital Inc Stock Price (Quote)
$19.68
+0.250 (+1.29%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HTGC stock ended at $19.68. This is 1.29% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.38% from a day low at $19.54 to a day high of $19.81. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $14.98 | $15.09 | $14.85 | $15.02 | 813 957 |
| Jun 12, 2023 | $14.83 | $15.09 | $14.80 | $14.93 | 791 175 |
| Jun 09, 2023 | $15.03 | $15.13 | $14.80 | $14.83 | 750 476 |
| Jun 08, 2023 | $15.00 | $15.15 | $14.96 | $15.08 | 748 535 |
| Jun 07, 2023 | $14.93 | $15.23 | $14.90 | $15.06 | 829 917 |
| Jun 06, 2023 | $14.75 | $14.94 | $14.72 | $14.87 | 530 443 |
| Jun 05, 2023 | $14.71 | $14.83 | $14.54 | $14.77 | 696 457 |
| Jun 02, 2023 | $14.67 | $14.84 | $14.62 | $14.70 | 1 074 085 |
| Jun 01, 2023 | $14.48 | $14.63 | $14.32 | $14.60 | 820 898 |
| May 31, 2023 | $14.67 | $14.74 | $14.39 | $14.46 | 1 175 698 |
| May 30, 2023 | $14.57 | $14.79 | $14.50 | $14.77 | 1 293 131 |
| May 26, 2023 | $14.46 | $14.50 | $14.12 | $14.44 | 961 205 |
| May 25, 2023 | $13.97 | $14.18 | $13.84 | $14.11 | 1 221 808 |
| May 24, 2023 | $13.65 | $13.96 | $13.49 | $13.93 | 1 738 728 |
| May 23, 2023 | $13.84 | $14.07 | $13.70 | $13.72 | 1 315 517 |
| May 22, 2023 | $13.90 | $13.90 | $13.55 | $13.76 | 1 120 692 |
| May 19, 2023 | $13.55 | $14.02 | $13.50 | $13.93 | 2 021 633 |
| May 18, 2023 | $13.35 | $13.50 | $13.16 | $13.46 | 947 238 |
| May 17, 2023 | $13.20 | $13.39 | $13.11 | $13.39 | 1 039 081 |
| May 16, 2023 | $13.28 | $13.31 | $13.08 | $13.09 | 871 227 |
| May 15, 2023 | $13.20 | $13.35 | $13.01 | $13.31 | 1 476 590 |
| May 12, 2023 | $13.67 | $13.73 | $13.30 | $13.34 | 1 507 039 |
| May 11, 2023 | $13.57 | $13.66 | $13.37 | $13.58 | 1 077 544 |
| May 10, 2023 | $13.46 | $13.72 | $13.37 | $13.59 | 1 120 437 |
| May 09, 2023 | $13.57 | $13.58 | $13.28 | $13.31 | 1 122 648 |
