Hercules Capital, Inc. Common Stock (HTGC)

16.12
-0.25 (-1.53%)
NYSE · Last Trade: Nov 11th, 3:17 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hercules Capital, Inc. Common Stock (HTGC)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202615.9016.1415.8716.121,658,32516.12
11/09/202616.2516.4116.1316.372,041,00616.30
11/06/202616.1916.3716.0416.162,206,02016.09
11/05/202616.7916.8316.1816.372,173,07816.30
11/04/202616.5516.8816.5516.632,414,32716.56
11/03/202616.5616.6116.3916.411,531,12216.34
11/02/202616.6016.6616.4516.531,901,85616.46
10/30/202616.8016.8916.4516.592,204,87816.52
10/29/202616.7016.9316.6816.901,131,12716.83
10/28/202616.5816.6616.4816.611,139,48816.54
10/27/202616.5116.6516.4116.58929,99516.51
10/26/202616.4016.5116.3216.41754,02116.34
10/23/202616.4116.4816.2716.41891,91616.34
10/22/202616.2016.5516.2016.491,002,88616.42
10/21/202616.3616.3616.2016.27909,26716.20
10/20/202616.0516.3616.0116.28859,39716.21
10/19/202616.3216.3415.9616.071,528,58816.00
10/16/202616.6716.6816.2916.37878,35016.30
10/15/202616.4716.7416.3916.661,169,84616.59
10/14/202616.2916.4116.2116.341,137,17316.27
10/13/202616.5816.6716.3616.401,039,57716.33
10/12/202616.5516.5916.3916.54758,38516.47
10/09/202616.5016.6516.5016.51818,24016.44
10/08/202616.3316.5716.2716.551,225,56616.48
10/07/202616.5016.5016.2716.361,158,19816.29
10/06/202616.7016.7516.5616.57972,76116.50
10/05/202616.7617.0116.6516.691,176,84616.62
10/02/202616.9817.0816.7016.741,229,96416.67
10/01/202616.6916.9716.6116.941,750,67316.87
9/30/202617.0517.0516.7716.811,503,94516.74
9/29/202616.9617.1716.9116.971,201,07516.90
9/28/202616.8617.0816.7516.91851,44916.84
9/25/202616.8516.9716.7216.971,077,26816.90
9/24/202617.2017.2016.7316.801,158,63416.73
9/23/202617.2017.3016.9716.971,122,05716.90
9/22/202617.4417.5017.2117.22912,29117.15
9/21/202617.4917.5517.3617.371,079,03217.30
9/18/202617.7517.8017.2617.332,091,03417.26
9/17/202617.7017.9017.6817.761,527,97817.68
9/16/202617.6517.7717.4417.57985,84117.49
9/15/202617.5017.7117.5017.641,271,91117.56
9/14/202617.4517.6617.4317.581,002,69917.50
9/11/202617.5017.6817.3417.41860,55817.34
9/10/202617.6117.7317.3817.391,212,48317.32
9/09/202617.7517.8017.4517.611,562,52417.53
9/08/202617.6717.7917.6017.722,202,88217.64
9/04/202617.6217.8017.6017.63744,31017.55
9/03/202617.8017.9317.4817.721,218,16817.64
9/02/202617.7017.7917.6417.711,222,39417.63
9/01/202617.8517.9317.6317.671,517,06117.59
8/31/202617.4417.8417.4317.641,194,17617.56
8/28/202617.5117.6817.4517.481,390,48417.41
8/27/202617.6417.7417.5017.523,545,95917.45
8/26/202617.5617.7117.5117.641,379,79117.56
8/25/202617.4817.6417.4217.591,501,95517.51
8/24/202617.1617.5417.1217.501,837,70717.43
8/21/202617.1417.1716.9817.131,913,48617.06
8/20/202616.9217.1116.8617.031,678,67116.96
8/19/202616.7016.9316.7016.901,356,46416.83
8/18/202616.5516.6616.5116.651,634,94216.58
8/17/202616.7416.7816.5216.541,895,38616.47
8/14/202616.9016.9516.6616.701,392,10816.63
8/13/202616.7316.9816.6916.931,926,46816.86
8/12/202616.6616.7116.5316.601,621,70416.53
8/11/202616.6616.8416.5516.671,840,68216.60