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 |
| Feb 05, 2016 | $10.74 | $10.96 | $10.72 | $10.50 | 187 900 |
| Feb 04, 2016 | $10.64 | $10.84 | $10.57 | $10.48 | 262 800 |
| Feb 03, 2016 | $10.64 | $10.76 | $10.25 | $10.32 | 236 900 |
| Feb 02, 2016 | $10.78 | $10.78 | $10.59 | $10.31 | 287 300 |
| Feb 01, 2016 | $10.94 | $10.99 | $10.75 | $10.59 | 248 200 |
| Jan 29, 2016 | $10.70 | $11.18 | $10.66 | $10.68 | 303 500 |
| Jan 28, 2016 | $10.84 | $10.96 | $10.61 | $10.41 | 186 000 |
| Jan 27, 2016 | $10.75 | $10.88 | $10.62 | $10.51 | 248 500 |
| Jan 26, 2016 | $10.91 | $11.02 | $10.85 | $10.70 | 176 500 |
| Jan 25, 2016 | $11.05 | $11.12 | $10.84 | $10.57 | 246 000 |
| Jan 22, 2016 | $10.83 | $11.10 | $10.83 | $10.76 | 230 800 |
| Jan 21, 2016 | $10.30 | $10.93 | $10.23 | $10.39 | 536 300 |
| Jan 20, 2016 | $10.40 | $10.55 | $10.05 | $10.00 | 732 400 |
| Jan 19, 2016 | $10.99 | $11.06 | $10.59 | $10.30 | 475 500 |
| Jan 15, 2016 | $10.58 | $10.94 | $10.49 | $10.60 | 617 000 |
| Jan 14, 2016 | $11.07 | $11.09 | $10.66 | $10.50 | 664 200 |
| Jan 13, 2016 | $11.55 | $11.65 | $11.03 | $10.79 | 403 400 |
| Jan 12, 2016 | $11.98 | $11.98 | $11.37 | $11.35 | 433 000 |
| Jan 11, 2016 | $12.05 | $12.12 | $11.78 | $11.56 | 321 100 |
| Jan 08, 2016 | $12.20 | $12.32 | $11.98 | $11.68 | 396 300 |
| Jan 07, 2016 | $12.01 | $12.22 | $12.00 | $11.82 | 326 800 |
| Jan 06, 2016 | $12.22 | $12.39 | $12.21 | $11.90 | 220 400 |
| Jan 05, 2016 | $12.23 | $12.42 | $12.10 | $12.05 | 190 900 |
