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 |
| Aug 24, 2023 | $16.35 | $16.55 | $16.31 | $16.32 | 693 513 |
| Aug 23, 2023 | $16.18 | $16.54 | $16.18 | $16.37 | 848 667 |
| Aug 22, 2023 | $16.60 | $16.60 | $16.11 | $16.15 | 892 779 |
| Aug 21, 2023 | $16.41 | $16.62 | $16.26 | $16.56 | 968 716 |
| Aug 18, 2023 | $16.13 | $16.47 | $16.12 | $16.41 | 832 661 |
| Aug 17, 2023 | $16.54 | $16.58 | $16.13 | $16.33 | 1 442 531 |
| Aug 16, 2023 | $16.98 | $17.10 | $16.94 | $17.00 | 952 826 |
| Aug 15, 2023 | $17.05 | $17.21 | $16.92 | $16.98 | 1 273 205 |
| Aug 14, 2023 | $17.18 | $17.25 | $16.99 | $17.13 | 1 201 810 |
| Aug 11, 2023 | $17.21 | $17.22 | $17.05 | $17.15 | 635 428 |
| Aug 10, 2023 | $17.20 | $17.22 | $17.05 | $17.13 | 1 088 798 |
| Aug 09, 2023 | $17.10 | $17.29 | $16.99 | $17.07 | 1 622 687 |
| Aug 08, 2023 | $16.63 | $17.28 | $16.45 | $17.08 | 5 056 725 |
| Aug 07, 2023 | $17.68 | $18.05 | $17.62 | $18.02 | 1 510 182 |
| Aug 04, 2023 | $17.56 | $17.96 | $17.35 | $17.75 | 1 753 552 |
| Aug 03, 2023 | $16.95 | $17.10 | $16.83 | $17.08 | 1 189 762 |
| Aug 02, 2023 | $16.82 | $17.07 | $16.78 | $16.99 | 1 031 522 |
| Aug 01, 2023 | $16.77 | $17.01 | $16.77 | $16.97 | 1 025 908 |
| Jul 31, 2023 | $16.67 | $16.92 | $16.67 | $16.77 | 918 381 |
| Jul 28, 2023 | $16.47 | $16.62 | $16.39 | $16.59 | 436 777 |
| Jul 27, 2023 | $16.61 | $16.62 | $16.33 | $16.35 | 534 796 |
| Jul 26, 2023 | $16.49 | $16.73 | $16.29 | $16.54 | 1 059 947 |
| Jul 25, 2023 | $16.56 | $16.68 | $16.45 | $16.47 | 623 992 |
| Jul 24, 2023 | $16.35 | $16.56 | $16.35 | $16.53 | 623 942 |
| Jul 21, 2023 | $16.37 | $16.46 | $16.26 | $16.35 | 674 777 |
