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 | -0.06 | -0.280373831776 | 21.4 | 21.61 | 21.07 | 781665 | 21.32380526 | CS |
| 4 | 1.14 | 5.64356435644 | 20.2 | 21.61 | 20.01 | 877017 | 20.92723025 | CS |
| 12 | 2.13 | 11.087975013 | 19.21 | 21.61 | 19.03 | 904707 | 19.98104028 | CS |
| 26 | 4.08 | 23.6384704519 | 17.26 | 21.61 | 16.7159 | 906125 | 18.97298226 | CS |
| 52 | 4.99 | 30.5198776758 | 16.35 | 21.61 | 15.02 | 958147 | 17.53157545 | CS |
| 156 | 4.07 | 23.5668789809 | 17.27 | 21.61 | 10.94 | 1088040 | 15.73067838 | CS |
| 260 | 8.48 | 65.9409020218 | 12.86 | 21.61 | 5.42 | 959912 | 14.77704757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 21.46 | 0.28 | 1.32 | 21.34 | 21.53 | 21.2531 | 930672 |
| 1721428800 | 21.18 | -0.01 | -0.05 | 21.23 | 21.33 | 21.07 | 651757 |
| 1721342400 | 21.19 | -0.13 | -0.61 | 21.38 | 21.49 | 21.07 | 830847 |
| 1721256000 | 21.32 | -0.11 | -0.51 | 21.4 | 21.61 | 21.32 | 732918 |
| 1721169600 | 21.43 | 0.05 | 0.23 | 21.4 | 21.555 | 21.36 | 762129 |
| 1721083200 | 21.38 | 0.16 | 0.75 | 21.29 | 21.43 | 21.18 | 765948 |
| 1720824000 | 21.22 | 0.11 | 0.52 | 21.2 | 21.35 | 21.15 | 750530 |
| 1720737600 | 21.11 | 0.05 | 0.24 | 21.13 | 21.145 | 20.97 | 650956 |
| 1720651200 | 21.06 | 0.56 | 2.73 | 20.6 | 21.07 | 20.56 | 983838 |
| 1720564800 | 20.5 | -0.45 | -2.15 | 20.9 | 20.91 | 20.41 | 1466304 |
| 1720478400 | 20.95 | -0.27 | -1.27 | 21.2 | 21.2 | 20.88 | 1329198 |
| 1720219200 | 21.22 | 0.04 | 0.19 | 21.23 | 21.375 | 21.17 | 1012413 |
| 1720040640 | 21.18 | 0.29 | 1.39 | 20.9 | 21.19 | 20.9 | 694793 |
| 1719960000 | 20.89 | 0.32 | 1.56 | 20.58 | 20.93 | 20.51 | 892429 |
| 1719873600 | 20.57 | 0.29 | 1.43 | 20.54 | 20.685 | 20.44 | 852053 |
| 1719614400 | 20.28 | 0 | 0.00 | 20.28 | 20.28 | 20.28 | 0 |
| 1719528000 | 20.28 | 0.13 | 0.65 | 20.18 | 20.4 | 20.18 | 922048 |
| 1719441600 | 20.15 | 0.11 | 0.55 | 20.04 | 20.22 | 20.01 | 675536 |
| 1719355200 | 20.04 | -0.15 | -0.74 | 20.2 | 20.2799 | 20.02 | 881943 |
| 1719268800 | 20.19 | 0.37 | 1.87 | 19.88 | 20.215 | 19.84 | 1206178 |
| 1719009600 | 19.82 | 0.02 | 0.10 | 19.84 | 19.85 | 19.71 | 817774 |
| 1718923200 | 19.8 | 0.23 | 1.18 | 19.6 | 19.86 | 19.6 | 767579 |
| 1718750400 | 19.57 | -0.01 | -0.05 | 19.6 | 19.64 | 19.535 | 451724 |
| 1718664000 | 19.58 | 0.01 | 0.05 | 19.46 | 19.6095 | 19.35 | 664995 |
| 1718404800 | 19.57 | -0.03 | -0.15 | 19.58 | 19.67 | 19.47 | 603397 |
| 1718318400 | 19.6 | -0.26 | -1.31 | 19.88 | 19.91 | 19.5875 | 764717 |
| 1718232000 | 19.86 | 0.12 | 0.61 | 19.89 | 19.975 | 19.8 | 810873 |
| 1718145600 | 19.74 | -0.12 | -0.60 | 19.8 | 19.83 | 19.725 | 423357 |
| 1718059200 | 19.86 | 0.07 | 0.35 | 19.75 | 19.93 | 19.7 | 635921 |
| 1717800000 | 19.79 | 0.02 | 0.10 | 19.73 | 19.9 | 19.68 | 653718 |
| 1717713600 | 19.77 | -0.02 | -0.10 | 19.79 | 19.8459 | 19.705 | 545744 |
| 1717627200 | 19.79 | 0.11 | 0.56 | 19.7 | 19.8 | 19.505 | 750172 |
| 1717540800 | 19.68 | -0.17 | -0.86 | 19.8 | 19.87 | 19.65 | 640280 |
| 1717454400 | 19.85 | 0.11 | 0.56 | 19.8 | 19.85 | 19.68 | 895263 |
| 1717195200 | 19.74 | 0.2 | 1.02 | 19.56 | 19.8 | 19.52 | 819069 |
| 1717108800 | 19.54 | 0.18 | 0.93 | 19.4 | 19.57 | 19.35 | 593344 |
| 1717022400 | 19.36 | -0.05 | -0.26 | 19.28 | 19.44 | 19.25 | 640841 |
| 1716936000 | 19.41 | 0 | 0.00 | 19.54 | 19.56 | 19.3 | 741661 |
| 1716590400 | 19.41 | 0.37 | 1.94 | 19.16 | 19.44 | 19.12 | 788542 |
| 1716504000 | 19.04 | -0.26 | -1.35 | 19.38 | 19.38 | 19.03 | 889582 |
| 1716417600 | 19.3 | -0.34 | -1.73 | 19.64 | 19.65 | 19.26 | 861219 |
| 1716331200 | 19.64 | 0.19 | 0.98 | 19.5 | 19.73 | 19.41 | 1238139 |
| 1716244800 | 19.45 | 0.09 | 0.46 | 19.36 | 19.5 | 19.34 | 1028793 |
| 1715985600 | 19.36 | 0.29 | 1.52 | 19.13 | 19.46 | 19.09 | 1689275 |
| 1715899200 | 19.07 | -0.02 | -0.10 | 19.13 | 19.2491 | 19.04 | 810777 |
| 1715812800 | 19.09 | -0.22 | -1.14 | 19.37 | 19.42 | 19.07 | 1167039 |
| 1715726400 | 19.31 | 0.22 | 1.15 | 19.13 | 19.42 | 19.06 | 1041634 |
| 1715640000 | 19.09 | -0.81 | -4.07 | 19.47 | 19.48 | 19.0508 | 1645753 |
| 1715380800 | 19.9 | 0.04 | 0.20 | 19.89 | 20.01 | 19.77 | 1538846 |
| 1715294400 | 19.86 | 0.16 | 0.81 | 19.71 | 20 | 19.71 | 1237420 |
| 1715208000 | 19.7 | -0.06 | -0.30 | 19.75 | 19.89 | 19.6478 | 1040588 |
| 1715121600 | 19.76 | 0.08 | 0.41 | 19.79 | 19.89 | 19.76 | 965697 |
| 1715035200 | 19.68 | 0.25 | 1.29 | 19.59 | 19.81 | 19.54 | 1662985 |
| 1714776000 | 19.43 | 0.13 | 0.67 | 19.43 | 19.7 | 19.2098 | 1369540 |
| 1714689600 | 19.3 | 0 | 0.00 | 19.4 | 19.41 | 19.19 | 1015828 |
| 1714603200 | 19.3 | 0.18 | 0.94 | 19.16 | 19.425 | 19.14 | 800718 |
| 1714516800 | 19.12 | -0.1 | -0.52 | 19.21 | 19.24 | 19.04 | 658299 |
| 1714430400 | 19.22 | 0.15 | 0.79 | 19.15 | 19.26 | 19.15 | 756592 |
| 1714171200 | 19.07 | 0.12 | 0.63 | 18.95 | 19.26 | 18.8901 | 830045 |
| 1714084800 | 18.95 | -0.01 | -0.05 | 18.85 | 18.995 | 18.75 | 545467 |
| 1713998400 | 18.96 | 0.11 | 0.58 | 18.82 | 19.03 | 18.82 | 620009 |
| 1713912000 | 18.85 | 0.16 | 0.86 | 18.69 | 18.925 | 18.66 | 897626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
