Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hercules Capital, Inc. (HTGC) Historical Prices

2,908 Followers
HTGC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 202616.5516.8816.5516.6316.63+1.34%2,414,3391.80
Nov 03, 202616.5616.6116.3916.4116.41-0.73%1,531,4061.14
Nov 02, 202616.6016.6616.4516.5316.53-0.36%1,901,1461.42
Oct 30, 202616.8016.8916.4516.5916.59-1.83%2,204,2401.66
Oct 29, 202616.7016.9316.6816.9016.90+1.75%1,113,0190.83
Oct 28, 202616.5816.6616.4916.6116.61+0.18%1,138,4390.84
Oct 27, 202616.5116.6516.4216.5816.58+1.04%929,8140.67
Oct 26, 202616.4016.5116.3316.4116.41+0.00%754,0190.54
Oct 23, 202616.4116.4816.2716.4116.41-0.49%891,5550.64
Oct 22, 202616.2016.5516.2016.4916.49+1.35%1,002,5480.71
Oct 21, 202616.3616.3616.2016.2716.27-0.06%909,3790.65
Oct 20, 202616.0516.3616.0116.2816.28+1.31%859,4000.61
Oct 19, 202616.3216.3515.9616.0716.07-1.83%1,528,4701.09
Oct 16, 202616.6716.6916.2916.3716.37-1.74%877,8250.62
Oct 15, 202616.4716.7416.3916.6616.66+1.96%1,170,5650.82
Oct 14, 202616.2916.4116.2116.3416.34-0.37%1,137,4850.80
Oct 13, 202616.5816.6716.3616.4016.40-0.85%1,039,5860.73
Oct 12, 202616.5516.5916.3916.5416.54+0.18%758,5690.52
Oct 09, 202616.5016.6516.5016.5116.51-0.24%818,2370.56
Oct 08, 202616.3316.5716.2816.5516.55+1.16%1,225,5670.84
Oct 07, 202616.5016.5016.2816.3616.36-1.27%1,158,2030.80
Oct 06, 202616.7016.7516.5616.5716.57-0.72%972,8150.66
Oct 05, 202616.7617.0116.6516.6916.69-0.30%1,176,6860.80
Oct 02, 202616.9817.0816.7016.7416.74-1.18%1,229,9620.83
Oct 01, 202616.6916.9716.6116.9416.94+0.77%1,749,7711.18
Sep 30, 202617.0517.0516.7816.8116.81-0.94%1,504,0061.03
Sep 29, 202616.9617.1716.9116.9716.97+0.35%1,201,1080.83
Sep 28, 202616.8617.0816.7616.9116.91-0.35%851,4730.58
Sep 25, 202616.8616.9716.7216.9716.97+1.01%1,077,2660.74
Sep 24, 202617.2017.2016.7416.8016.80-1.00%1,158,6970.79
Sep 23, 202617.2017.3016.9716.9716.97-1.45%1,122,0590.77
Sep 22, 202617.4417.5017.2217.2217.22-0.86%912,3610.62
Sep 21, 202617.4917.5517.3717.3717.37+0.23%1,079,1350.73
Sep 18, 202617.7517.8017.2617.3317.33-2.42%2,091,0321.43
Sep 17, 202617.7017.9017.6817.7617.76+1.08%1,527,9391.04
Sep 16, 202617.6517.7717.4417.5717.57-0.40%986,1420.68
Sep 15, 202617.5017.7217.5017.6417.64+0.34%1,271,9140.88
Sep 14, 202617.4517.6617.4317.5817.58+0.98%1,002,7640.69
Sep 11, 202617.5017.6817.3517.4117.41+0.12%860,5560.59
Sep 10, 202617.6117.7317.3817.3917.39-1.25%1,213,1340.83
Sep 09, 202617.7517.8017.4517.6117.61-0.62%1,562,5281.07
Sep 08, 202617.6717.7917.6017.7217.72+0.51%2,203,1211.53
Sep 07, 202617.6217.8017.6017.6317.63+0.00%00.00
Sep 04, 202617.6217.8017.6017.6317.63-0.51%744,3080.51
Sep 03, 202617.8017.9317.4917.7217.72+0.06%1,218,1640.83
Sep 02, 202617.7017.7917.6417.7117.71+0.23%1,222,4740.84
Sep 01, 202617.8517.9317.6317.6717.67+0.17%1,517,0401.04
Aug 31, 202617.4417.8417.4317.6417.64+0.92%1,194,1770.81
Aug 28, 202617.5117.6817.4517.4817.48-0.23%1,389,8930.94
Aug 27, 202617.6417.7417.5117.5217.52-0.68%3,545,9592.44