Hercules Capital Inc (HTGC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -5.28223718281 | 19.31 | 19.55 | 17.95 | 3400179 | 18.64139757 | CS |
| 4 | -2.44 | -11.7703810902 | 20.73 | 22.04 | 17.95 | 1776820 | 19.88536923 | CS |
| 12 | -0.96 | -4.98701298701 | 19.25 | 22.04 | 17.95 | 1198835 | 20.07788257 | CS |
| 26 | -0.51 | -2.71276595745 | 18.8 | 22.04 | 17.95 | 1030464 | 19.76647642 | CS |
| 52 | 0.06 | 0.3291278113 | 18.23 | 22.04 | 16.95 | 1000300 | 19.50310475 | CS |
| 156 | 1.19 | 6.95906432749 | 17.1 | 22.04 | 10.94 | 1116501 | 16.24749185 | CS |
| 260 | 7.29 | 66.2727272727 | 11 | 22.04 | 5.42 | 1020940 | 15.47089303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 18.04 | -0.56 | -3.01 | 18.66 | 18.71 | 17.95 | 3747770 |
| 1741646400 | 18.6 | -0.3 | -1.59 | 18.61 | 18.9296 | 18.415 | 1801969 |
| 1741390800 | 18.9 | 0.44 | 2.38 | 18.61 | 19 | 18.55 | 2033878 |
| 1741304400 | 18.46 | -0.63 | -3.30 | 19.1 | 19.1 | 18.37 | 3844575 |
| 1741218000 | 19.09 | -0.88 | -4.41 | 19.31 | 19.55 | 18.6 | 5572702 |
| 1741131600 | 19.97 | -0.59 | -2.87 | 20.35 | 20.35 | 19.84 | 1628233 |
| 1741045200 | 20.56 | -0.35 | -1.67 | 20.93 | 21.14 | 20.481 | 952455 |
| 1740786000 | 20.91 | 0.36 | 1.75 | 20.45 | 20.925 | 20.31 | 817113 |
| 1740699600 | 20.55 | -0.08 | -0.39 | 20.67 | 20.76 | 20.49 | 940598 |
| 1740613200 | 20.63 | -0.6 | -2.83 | 20.77 | 21.04 | 20.625 | 1009094 |
| 1740526800 | 21.23 | -0.18 | -0.84 | 21.42 | 21.52 | 21.17 | 1093069 |
| 1740440400 | 21.41 | -0.06 | -0.28 | 21.57 | 21.61 | 21.09 | 1256268 |
| 1740181200 | 21.47 | -0.24 | -1.11 | 21.81 | 21.97 | 21.425 | 1071872 |
| 1740094800 | 21.71 | -0.29 | -1.32 | 22 | 22.03 | 21.63 | 1309917 |
| 1740008400 | 22 | 0.3 | 1.38 | 21.6 | 22.04 | 21.54 | 1580612 |
| 1739922000 | 21.7 | 0.43 | 2.02 | 21.4 | 21.71 | 21.34 | 1625561 |
| 1739576400 | 21.27 | 0.22 | 1.05 | 20.5 | 21.34 | 20.5 | 1933571 |
| 1739490000 | 21.05 | 0.12 | 0.57 | 20.99 | 21.11 | 20.92 | 851447 |
| 1739403600 | 20.93 | 0.05 | 0.24 | 20.73 | 21.02 | 20.7 | 688877 |
| 1739317200 | 20.88 | 0.24 | 1.16 | 20.65 | 20.9199 | 20.51 | 678975 |
| 1739230800 | 20.64 | -0.22 | -1.05 | 20.84 | 20.86 | 20.532 | 872734 |
| 1738971600 | 20.86 | 0.03 | 0.14 | 20.85 | 20.99 | 20.76 | 611109 |
| 1738885200 | 20.83 | -0.1 | -0.48 | 21.03 | 21.03 | 20.73 | 575656 |
| 1738798800 | 20.93 | -0.04 | -0.19 | 20.97 | 21.04 | 20.63 | 876605 |
| 1738712400 | 20.97 | -0.02 | -0.10 | 21.1 | 21.1 | 20.86 | 722485 |
| 1738626000 | 20.99 | -0.16 | -0.76 | 20.65 | 21.095 | 20.65 | 760675 |
| 1738366800 | 21.15 | 0.09 | 0.43 | 21.1 | 21.25 | 21.04 | 975099 |
| 1738280400 | 21.06 | 0.33 | 1.59 | 20.98 | 21.07 | 20.89 | 563710 |
| 1738194000 | 20.73 | -0.28 | -1.33 | 20.99 | 21.1099 | 20.68 | 831275 |
| 1738107600 | 21.01 | 0.17 | 0.82 | 20.95 | 21.05 | 20.9 | 456341 |
| 1738021200 | 20.84 | -0.24 | -1.14 | 21 | 21 | 20.69 | 918176 |
| 1737762000 | 21.08 | 0.25 | 1.20 | 20.97 | 21.15 | 20.9 | 773077 |
| 1737675600 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 0 |
| 1737589200 | 20.83 | -0.02 | -0.10 | 20.89 | 20.92 | 20.8 | 878849 |
| 1737502800 | 20.85 | 0.1 | 0.48 | 20.75 | 20.88 | 20.72 | 944439 |
| 1737157200 | 20.75 | 0.08 | 0.39 | 20.71 | 20.9 | 20.64 | 931928 |
| 1737070800 | 20.67 | 0.43 | 2.12 | 20.28 | 20.67 | 20.25 | 931445 |
| 1736984400 | 20.24 | 0.09 | 0.45 | 20.41 | 20.415 | 20.1302 | 772612 |
| 1736898000 | 20.15 | 0.29 | 1.46 | 20.01 | 20.175 | 19.995 | 653052 |
| 1736811600 | 19.86 | 0.13 | 0.66 | 19.55 | 19.895 | 19.48 | 724314 |
| 1736552400 | 19.73 | -0.25 | -1.25 | 19.85 | 19.8903 | 19.55 | 1069085 |
| 1736379600 | 19.98 | -0.04 | -0.20 | 19.91 | 20.01 | 19.81 | 875840 |
| 1736293200 | 20.02 | -0.21 | -1.04 | 20.24 | 20.26 | 19.87 | 944547 |
| 1736206800 | 20.23 | 0.11 | 0.55 | 20.29 | 20.42 | 20 | 1344309 |
| 1735947600 | 20.12 | -0.26 | -1.28 | 20.41 | 20.65 | 20.035 | 2095424 |
| 1735861200 | 20.38 | 0.29 | 1.44 | 20.11 | 20.48 | 20.1 | 1123502 |
| 1735688400 | 20.09 | 0.07 | 0.35 | 20.13 | 20.22 | 19.95 | 961692 |
| 1735602000 | 20.02 | -0.06 | -0.30 | 20 | 20.14 | 19.78 | 958056 |
| 1735342800 | 20.08 | 0.22 | 1.11 | 19.86 | 20.16 | 19.8301 | 944877 |
| 1735256400 | 19.86 | 0.27 | 1.38 | 19.53 | 19.89 | 19.48 | 1016912 |
| 1735077840 | 19.59 | 0.26 | 1.35 | 19.35 | 19.6 | 19.33 | 270631 |
| 1734997200 | 19.33 | 0.12 | 0.62 | 19.24 | 19.365 | 19.1 | 776996 |
| 1734738000 | 19.21 | 0.19 | 1.00 | 18.98 | 19.48 | 18.975 | 1278249 |
| 1734651600 | 19.02 | 0.22 | 1.17 | 19 | 19.23 | 18.83 | 877902 |
| 1734565200 | 18.8 | -0.38 | -1.98 | 19.25 | 19.44 | 18.79 | 986916 |
| 1734478800 | 19.18 | -0.05 | -0.26 | 19.25 | 19.265 | 19.06 | 658581 |
| 1734392400 | 19.23 | -0.18 | -0.93 | 19.28 | 19.48 | 19.22 | 1108964 |
| 1734133200 | 19.41 | -0.03 | -0.15 | 19.36 | 19.46 | 19.23 | 975738 |
| 1734046800 | 19.44 | 0.04 | 0.21 | 19.74 | 19.83 | 19.34 | 1860792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
