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 |
| Jul 21, 2023 | $16.37 | $16.46 | $16.26 | $16.35 | 674 777 |
| Jul 20, 2023 | $16.48 | $16.49 | $16.10 | $16.28 | 888 274 |
| Jul 19, 2023 | $16.23 | $16.61 | $16.23 | $16.48 | 1 097 736 |
| Jul 18, 2023 | $16.28 | $16.45 | $16.02 | $16.20 | 1 329 179 |
| Jul 17, 2023 | $16.05 | $16.24 | $16.00 | $16.19 | 939 791 |
| Jul 14, 2023 | $15.99 | $16.11 | $15.93 | $16.02 | 859 153 |
| Jul 13, 2023 | $15.75 | $15.97 | $15.75 | $15.95 | 969 491 |
| Jul 12, 2023 | $15.72 | $15.85 | $15.68 | $15.73 | 850 608 |
| Jul 11, 2023 | $15.38 | $15.65 | $15.33 | $15.55 | 927 732 |
| Jul 10, 2023 | $15.20 | $15.37 | $15.18 | $15.30 | 873 767 |
| Jul 07, 2023 | $14.86 | $15.19 | $14.86 | $15.06 | 889 196 |
| Jul 06, 2023 | $14.80 | $14.91 | $14.62 | $14.90 | 513 951 |
| Jul 05, 2023 | $14.85 | $15.03 | $14.74 | $14.92 | 786 732 |
| Jul 03, 2023 | $14.80 | $14.93 | $14.68 | $14.86 | 454 570 |
| Jun 30, 2023 | $14.95 | $15.05 | $14.78 | $14.80 | 885 271 |
| Jun 29, 2023 | $14.58 | $14.80 | $14.52 | $14.80 | 616 771 |
| Jun 28, 2023 | $14.36 | $14.56 | $14.30 | $14.54 | 567 816 |
| Jun 27, 2023 | $14.16 | $14.36 | $14.11 | $14.32 | 524 167 |
| Jun 26, 2023 | $14.15 | $14.22 | $14.11 | $14.12 | 607 474 |
| Jun 23, 2023 | $14.08 | $14.20 | $14.05 | $14.11 | 928 365 |
| Jun 22, 2023 | $14.40 | $14.40 | $14.08 | $14.17 | 1 407 960 |
| Jun 21, 2023 | $14.56 | $14.56 | $14.44 | $14.45 | 804 257 |
| Jun 20, 2023 | $14.75 | $14.86 | $14.52 | $14.56 | 840 621 |
| Jun 16, 2023 | $14.93 | $14.98 | $14.75 | $14.77 | 757 303 |
| Jun 15, 2023 | $14.80 | $15.00 | $14.68 | $14.90 | 734 885 |
