14-day Premium Trial Subscription Try For FreeTry Free
$19.76
+0.0800 (+0.407%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 HTGC stock ended at $19.76. This is 0.407% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.658% from a day low at $19.76 to a day high of $19.89.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Hercules Capital Inc prices

Date Open High Low Close Volume
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
Mar 20, 2024 $18.05 $18.33 $17.98 $18.32 822 061
Mar 19, 2024 $18.08 $18.11 $17.96 $18.06 566 544
Mar 18, 2024 $18.12 $18.19 $18.01 $18.03 714 072
Mar 15, 2024 $18.00 $18.18 $17.90 $18.07 721 863
Mar 14, 2024 $18.16 $18.21 $17.96 $18.00 656 186
Mar 13, 2024 $18.26 $18.38 $18.22 $18.25 567 512
Mar 12, 2024 $18.23 $18.29 $18.10 $18.23 549 287
Mar 11, 2024 $18.10 $18.28 $18.02 $18.15 863 655
Mar 08, 2024 $18.16 $18.31 $18.07 $18.11 903 531
Mar 07, 2024 $18.51 $18.55 $17.94 $18.15 4 365 783
Mar 06, 2024 $18.28 $18.68 $18.28 $18.40 1 518 481
Mar 05, 2024 $18.13 $18.25 $18.06 $18.16 711 277
Mar 04, 2024 $18.08 $18.32 $18.08 $18.19 830 634
Mar 01, 2024 $18.04 $18.11 $17.91 $18.04 707 488
Feb 29, 2024 $17.91 $18.10 $17.82 $18.06 878 727
Feb 28, 2024 $18.16 $18.18 $17.81 $17.91 954 703
Feb 27, 2024 $18.25 $18.33 $18.05 $18.20 1 539 633
Click to get the best stock tips daily for free!

About Hercules Capital Inc

Hercules Capital Hercules Capital, Inc. is a business development company. The firm specializing in providing venture debt, debt, senior secured loans, and growth capital to privately held venture capital-backed companies at all stages of development from startups, to expansion stage including select publicly listed companies and select special opportunity lower middle market companies that require additional capital to fund acquisitions, recapitalizations and re... HTGC Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT