14-day Premium Trial Subscription Try For FreeTry Free
$19.68
+0.250 (+1.29%)
At Close: May 06, 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 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

Historical Hercules Capital Inc prices

Date Open High Low Close Volume
Dec 11, 2023 $15.46 $15.50 $15.36 $15.42 782 985
Dec 08, 2023 $15.28 $15.50 $15.24 $15.46 552 830
Dec 07, 2023 $15.22 $15.32 $15.18 $15.32 771 433
Dec 06, 2023 $15.34 $15.41 $15.18 $15.23 980 772
Dec 05, 2023 $15.38 $15.40 $15.14 $15.22 1 146 840
Dec 04, 2023 $15.36 $15.45 $15.32 $15.40 874 220
Dec 01, 2023 $15.40 $15.49 $15.22 $15.40 1 212 257
Nov 30, 2023 $15.59 $15.66 $15.25 $15.45 5 683 664
Nov 29, 2023 $15.61 $15.70 $15.54 $15.55 572 321
Nov 28, 2023 $15.70 $15.70 $15.50 $15.60 761 321
Nov 27, 2023 $15.60 $15.65 $15.56 $15.60 846 088
Nov 24, 2023 $15.60 $15.75 $15.56 $15.65 610 402
Nov 22, 2023 $15.56 $15.63 $15.47 $15.55 971 509
Nov 21, 2023 $15.59 $15.66 $15.40 $15.41 832 028
Nov 20, 2023 $15.72 $15.78 $15.65 $15.69 1 018 565
Nov 17, 2023 $15.61 $15.74 $15.61 $15.65 714 311
Nov 16, 2023 $15.90 $15.91 $15.59 $15.59 663 700
Nov 15, 2023 $15.74 $15.93 $15.50 $15.87 1 294 703
Nov 14, 2023 $15.61 $15.91 $15.42 $15.77 1 509 600
Nov 13, 2023 $16.05 $16.10 $15.86 $16.04 1 637 029
Nov 10, 2023 $15.94 $16.05 $15.84 $16.03 1 018 846
Nov 09, 2023 $15.99 $16.09 $15.80 $15.81 1 367 239
Nov 08, 2023 $15.78 $15.96 $15.72 $15.91 617 983
Nov 07, 2023 $16.10 $16.11 $15.66 $15.78 1 150 394
Nov 06, 2023 $15.96 $16.02 $15.73 $15.99 971 754
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