Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Hercules Capital Inc | HTGC | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 19.68 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 19.68 |
HTGC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.21 | 19.81 | 19.04 | 19.43 | 1,101,474 | 0.47 | 2.45% |
| 1 Month | 18.44 | 19.81 | 17.84 | 18.82 | 820,915 | 1.24 | 6.72% |
| 3 Months | 17.31 | 19.81 | 17.25 | 18.41 | 985,730 | 2.37 | 13.69% |
| 6 Months | 16.15 | 19.81 | 15.14 | 17.27 | 983,976 | 3.53 | 21.86% |
| 1 Year | 13.26 | 19.81 | 13.01 | 16.46 | 977,045 | 6.42 | 48.42% |
| 3 Years | 17.55 | 19.81 | 10.94 | 15.56 | 1,070,372 | 2.13 | 12.14% |
| 5 Years | 13.75 | 19.81 | 5.42 | 14.54 | 943,622 | 5.93 | 43.13% |
HTGC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 19.68 | 0.25 | 1.29% | 19.59 | 19.81 | 19.54 | 1,662,985 |
| May 03 2024 | 19.43 | 0.13 | 0.67% | 19.43 | 19.70 | 19.2098 | 1,369,540 |
| May 02 2024 | 19.30 | 0.00 | 0.00% | 19.40 | 19.41 | 19.19 | 1,015,828 |
| May 01 2024 | 19.30 | 0.18 | 0.94% | 19.16 | 19.425 | 19.14 | 800,718 |
| Apr 30 2024 | 19.12 | -0.10 | -0.52% | 19.21 | 19.24 | 19.04 | 658,299 |
| Apr 29 2024 | 19.22 | 0.15 | 0.79% | 19.15 | 19.26 | 19.15 | 756,592 |
| Apr 26 2024 | 19.07 | 0.12 | 0.63% | 18.95 | 19.26 | 18.8901 | 830,045 |
| Apr 25 2024 | 18.95 | -0.01 | -0.05% | 18.85 | 18.995 | 18.75 | 545,467 |
| Apr 24 2024 | 18.96 | 0.11 | 0.58% | 18.82 | 19.03 | 18.82 | 620,009 |
| Apr 23 2024 | 18.85 | 0.16 | 0.86% | 18.69 | 18.925 | 18.66 | 897,626 |
| Apr 22 2024 | 18.69 | 0.23 | 1.25% | 18.52 | 18.76 | 18.4699 | 830,645 |
| Apr 19 2024 | 18.46 | 0.21 | 1.15% | 18.24 | 18.50 | 18.24 | 662,305 |
| Apr 18 2024 | 18.25 | 0.09 | 0.50% | 18.20 | 18.33 | 18.095 | 589,803 |
| Apr 17 2024 | 18.16 | 0.17 | 0.94% | 18.11 | 18.275 | 18.055 | 720,222 |
| Apr 16 2024 | 17.99 | 0.03 | 0.17% | 17.99 | 18.11 | 17.84 | 1,224,620 |
| Apr 15 2024 | 17.96 | -0.21 | -1.16% | 18.35 | 18.41 | 17.87 | 745,102 |
| Apr 12 2024 | 18.17 | -0.24 | -1.30% | 18.34 | 18.45 | 18.10 | 569,016 |
| Apr 11 2024 | 18.41 | 0.08 | 0.44% | 18.38 | 18.44 | 18.26 | 730,740 |
| Apr 10 2024 | 18.33 | -0.08 | -0.43% | 18.26 | 18.425 | 18.225 | 738,896 |
| Apr 09 2024 | 18.41 | 0.01 | 0.05% | 18.44 | 18.50 | 18.32 | 580,461 |
| Apr 08 2024 | 18.40 | -0.01 | -0.05% | 18.45 | 18.48 | 18.31 | 682,612 |
