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 |
| Nov 03, 2023 | $16.25 | $16.34 | $15.71 | $15.87 | 1 394 669 |
| Nov 02, 2023 | $16.00 | $16.25 | $15.98 | $16.10 | 1 093 090 |
| Nov 01, 2023 | $15.52 | $15.85 | $15.47 | $15.84 | 954 396 |
| Oct 31, 2023 | $15.43 | $15.58 | $15.35 | $15.40 | 942 794 |
| Oct 30, 2023 | $15.27 | $15.43 | $15.11 | $15.24 | 732 072 |
| Oct 27, 2023 | $15.29 | $15.32 | $15.02 | $15.09 | 785 639 |
| Oct 26, 2023 | $15.20 | $15.42 | $15.13 | $15.30 | 691 127 |
| Oct 25, 2023 | $15.44 | $15.54 | $15.13 | $15.19 | 737 479 |
| Oct 24, 2023 | $15.39 | $15.77 | $15.30 | $15.51 | 917 536 |
| Oct 23, 2023 | $15.60 | $15.65 | $15.19 | $15.23 | 1 447 101 |
| Oct 20, 2023 | $15.80 | $15.85 | $15.52 | $15.66 | 1 085 903 |
| Oct 19, 2023 | $15.93 | $16.09 | $15.78 | $15.85 | 790 460 |
| Oct 18, 2023 | $16.21 | $16.28 | $15.91 | $15.93 | 967 348 |
| Oct 17, 2023 | $16.35 | $16.43 | $16.20 | $16.27 | 509 633 |
| Oct 16, 2023 | $16.26 | $16.57 | $16.23 | $16.41 | 503 511 |
| Oct 13, 2023 | $16.31 | $16.39 | $16.01 | $16.15 | 574 905 |
| Oct 12, 2023 | $16.29 | $16.41 | $16.05 | $16.25 | 810 633 |
| Oct 11, 2023 | $16.30 | $16.41 | $16.14 | $16.26 | 526 060 |
| Oct 10, 2023 | $16.12 | $16.40 | $16.11 | $16.26 | 502 789 |
| Oct 09, 2023 | $15.77 | $16.14 | $15.77 | $16.12 | 453 352 |
| Oct 06, 2023 | $15.58 | $16.00 | $15.56 | $15.88 | 789 118 |
| Oct 05, 2023 | $15.68 | $15.80 | $15.55 | $15.70 | 856 867 |
| Oct 04, 2023 | $15.79 | $15.90 | $15.45 | $15.76 | 1 463 716 |
| Oct 03, 2023 | $16.00 | $16.10 | $15.72 | $15.76 | 1 264 135 |
| Oct 02, 2023 | $16.50 | $16.44 | $16.02 | $16.09 | 997 877 |
