NYSE:HTGC
Hercules Capital Inc Stock Price (Quote)
$19.76
+0.0800 (+0.407%)
At Close: May 07, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | $16.50 | $16.44 | $16.02 | $16.09 | 997 877 |
| Sep 29, 2023 | $16.61 | $16.76 | $16.41 | $16.42 | 700 988 |
| Sep 28, 2023 | $16.29 | $16.63 | $16.29 | $16.55 | 506 275 |
| Sep 27, 2023 | $16.22 | $16.50 | $16.21 | $16.34 | 655 633 |
| Sep 26, 2023 | $16.50 | $16.55 | $16.11 | $16.15 | 762 257 |
| Sep 25, 2023 | $16.39 | $16.68 | $16.37 | $16.53 | 693 007 |
| Sep 22, 2023 | $16.29 | $16.55 | $16.27 | $16.43 | 647 352 |
| Sep 21, 2023 | $16.53 | $16.58 | $16.23 | $16.24 | 693 405 |
| Sep 20, 2023 | $16.60 | $16.76 | $16.58 | $16.60 | 528 974 |
| Sep 19, 2023 | $16.48 | $16.60 | $16.42 | $16.54 | 394 699 |
| Sep 18, 2023 | $16.50 | $16.56 | $16.43 | $16.47 | 511 484 |
| Sep 15, 2023 | $16.28 | $16.53 | $16.22 | $16.50 | 517 133 |
| Sep 14, 2023 | $16.35 | $16.41 | $16.27 | $16.28 | 602 162 |
| Sep 13, 2023 | $16.15 | $16.35 | $16.11 | $16.27 | 615 785 |
| Sep 12, 2023 | $16.18 | $16.19 | $16.04 | $16.09 | 818 224 |
| Sep 11, 2023 | $16.07 | $16.23 | $15.97 | $16.22 | 781 546 |
| Sep 08, 2023 | $15.85 | $16.02 | $15.85 | $15.97 | 572 104 |
| Sep 07, 2023 | $15.80 | $15.94 | $15.73 | $15.86 | 682 663 |
| Sep 06, 2023 | $16.02 | $16.12 | $15.77 | $15.83 | 931 412 |
| Sep 05, 2023 | $16.37 | $16.42 | $16.05 | $16.06 | 897 591 |
| Sep 01, 2023 | $16.51 | $16.59 | $16.36 | $16.37 | 634 785 |
| Aug 31, 2023 | $16.56 | $16.66 | $16.43 | $16.45 | 1 049 528 |
| Aug 30, 2023 | $16.63 | $16.82 | $16.50 | $16.54 | 1 369 525 |
| Aug 29, 2023 | $16.35 | $16.36 | $16.18 | $16.33 | 852 386 |
| Aug 28, 2023 | $16.47 | $16.71 | $16.29 | $16.34 | 1 166 883 |
