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 |
| Jan 18, 2024 | $16.95 | $17.03 | $16.78 | $16.93 | 669 042 |
| Jan 17, 2024 | $16.82 | $16.95 | $16.72 | $16.92 | 639 420 |
| Jan 16, 2024 | $17.28 | $17.39 | $16.86 | $16.95 | 1 533 962 |
| Jan 12, 2024 | $17.52 | $17.65 | $17.49 | $17.58 | 563 335 |
| Jan 11, 2024 | $17.49 | $17.49 | $17.01 | $17.48 | 809 769 |
| Jan 10, 2024 | $17.35 | $17.52 | $17.35 | $17.45 | 633 131 |
| Jan 09, 2024 | $17.35 | $17.51 | $17.31 | $17.40 | 709 148 |
| Jan 08, 2024 | $17.28 | $17.50 | $17.20 | $17.43 | 1 068 674 |
| Jan 05, 2024 | $17.10 | $17.31 | $17.07 | $17.22 | 848 457 |
| Jan 04, 2024 | $16.67 | $17.23 | $16.67 | $17.11 | 890 616 |
| Jan 03, 2024 | $16.67 | $16.73 | $16.54 | $16.67 | 533 953 |
| Jan 02, 2024 | $16.65 | $16.74 | $16.51 | $16.73 | 579 706 |
| Dec 29, 2023 | $16.83 | $16.92 | $16.65 | $16.67 | 751 146 |
| Dec 28, 2023 | $16.93 | $17.09 | $16.86 | $16.90 | 959 569 |
| Dec 27, 2023 | $16.74 | $16.99 | $16.63 | $16.93 | 929 760 |
| Dec 26, 2023 | $16.46 | $16.69 | $16.45 | $16.66 | 870 005 |
| Dec 22, 2023 | $16.33 | $16.51 | $16.32 | $16.41 | 1 080 036 |
| Dec 21, 2023 | $16.28 | $16.30 | $16.15 | $16.25 | 531 179 |
| Dec 20, 2023 | $16.20 | $16.40 | $16.20 | $16.20 | 1 397 808 |
| Dec 19, 2023 | $16.10 | $16.23 | $16.02 | $16.22 | 979 364 |
| Dec 18, 2023 | $15.84 | $16.14 | $15.84 | $16.06 | 1 144 734 |
| Dec 15, 2023 | $15.93 | $15.95 | $15.69 | $15.83 | 1 109 786 |
| Dec 14, 2023 | $15.76 | $16.17 | $15.68 | $15.93 | 1 631 254 |
| Dec 13, 2023 | $15.50 | $15.67 | $15.32 | $15.62 | 973 681 |
| Dec 12, 2023 | $15.43 | $15.56 | $15.39 | $15.49 | 1 197 589 |
