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
Mar 14, 2016 $11.47 $11.68 $11.41 $11.48 378 500
Mar 11, 2016 $11.42 $11.50 $11.30 $11.40 265 600
Mar 10, 2016 $11.19 $11.40 $11.10 $11.38 151 400
Mar 09, 2016 $11.47 $11.51 $11.10 $11.11 712 200
Mar 08, 2016 $11.49 $11.54 $11.28 $11.41 724 100
Mar 07, 2016 $11.21 $11.55 $11.20 $11.51 346 800
Mar 04, 2016 $11.22 $11.58 $11.22 $11.22 342 000
Mar 03, 2016 $11.07 $11.29 $10.90 $11.25 178 800
Mar 02, 2016 $11.24 $11.40 $11.08 $11.09 242 900
Mar 01, 2016 $11.25 $11.38 $11.11 $10.93 246 000
Feb 29, 2016 $11.00 $11.18 $10.85 $10.85 507 900
Feb 26, 2016 $10.76 $11.22 $10.61 $10.70 826 600
Feb 25, 2016 $10.34 $10.75 $10.34 $10.40 280 100
Feb 24, 2016 $10.21 $10.41 $9.95 $10.07 170 300
Feb 23, 2016 $10.35 $10.39 $10.22 $10.07 192 100
Feb 22, 2016 $10.69 $10.70 $10.26 $10.05 344 600
Feb 19, 2016 $10.49 $10.59 $10.32 $10.15 236 100
Feb 18, 2016 $10.65 $10.71 $10.46 $10.27 129 500
Feb 17, 2016 $10.39 $10.71 $10.36 $10.33 215 300
Feb 16, 2016 $10.48 $10.52 $10.26 $10.04 239 900
Feb 12, 2016 $10.07 $10.38 $9.97 $10.10 269 600
Feb 11, 2016 $10.09 $10.21 $9.92 $9.76 349 700
Feb 10, 2016 $10.40 $10.45 $10.19 $9.95 270 100
Feb 09, 2016 $10.25 $10.42 $10.14 $10.04 263 200
Feb 08, 2016 $10.63 $10.70 $10.34 $10.08 361 100
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