Hercules Capital Inc (HTGC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -4.68277945619 | 19.86 | 20.06 | 18.86 | 1355381 | 19.5899094 | CS |
| 4 | -1.25 | -6.19425173439 | 20.18 | 20.2499 | 18.86 | 1074516 | 19.65647709 | CS |
| 12 | 0.54 | 2.93637846656 | 18.39 | 20.416 | 18.3 | 784630 | 19.49368553 | CS |
| 26 | -0.44 | -2.27155394941 | 19.37 | 21.784 | 16.95 | 941558 | 19.53578069 | CS |
| 52 | 3.19 | 20.2668360864 | 15.74 | 21.784 | 15.14 | 959324 | 18.51904299 | CS |
| 156 | 1.72 | 9.99418942475 | 17.21 | 21.784 | 10.94 | 1122684 | 15.98148059 | CS |
| 260 | 4.79 | 33.8755304102 | 14.14 | 21.784 | 5.42 | 993675 | 15.11378652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 18.92 | -0.13 | -0.68 | 18.98 | 19.05 | 18.58 | 1491189 |
| 1731627600 | 19.05 | -0.15 | -0.78 | 19.25 | 19.3 | 18.98 | 1097259 |
| 1731541200 | 19.2 | -0.6 | -3.03 | 19.22 | 19.395 | 19.045 | 1120239 |
| 1731454800 | 19.8 | -0.17 | -0.85 | 19.86 | 19.9898 | 19.74 | 1166940 |
| 1731368400 | 19.97 | 0.3 | 1.53 | 19.93 | 20.06 | 19.78 | 1707815 |
| 1731109200 | 19.67 | -0.03 | -0.15 | 19.86 | 19.97 | 19.57 | 1684650 |
| 1731022800 | 19.7 | -0.09 | -0.45 | 19.82 | 19.915 | 19.66 | 995596 |
| 1730936400 | 19.79 | 0.66 | 3.45 | 19.8 | 19.8 | 19.15 | 2192202 |
| 1730850000 | 19.13 | 0 | 0.00 | 19.18 | 19.34 | 19.02 | 845438 |
| 1730763600 | 19.13 | -0.1 | -0.52 | 19.29 | 19.33 | 18.94 | 1570199 |
| 1730500800 | 19.23 | -0.53 | -2.68 | 19.77 | 20.005 | 19.23 | 2069186 |
| 1730414400 | 19.76 | -0.14 | -0.70 | 19.8 | 19.97 | 19.5 | 1019016 |
| 1730328000 | 19.9 | -0.09 | -0.45 | 19.92 | 20.12 | 19.89 | 895377 |
| 1730241600 | 19.99 | -0.15 | -0.74 | 20.01 | 20.08 | 19.92 | 611307 |
| 1730155200 | 20.14 | 0.24 | 1.21 | 19.94 | 20.16 | 19.91 | 1005829 |
| 1729896000 | 19.9 | -0.08 | -0.40 | 20.11 | 20.18 | 19.8 | 477073 |
| 1729809600 | 19.98 | 0.12 | 0.60 | 19.97 | 20.046 | 19.85 | 786441 |
| 1729723200 | 19.86 | -0.18 | -0.90 | 20.04 | 20.06 | 19.62 | 787045 |
| 1729636800 | 20.04 | -0.18 | -0.89 | 20.2 | 20.235 | 20.03 | 458489 |
| 1729550400 | 20.22 | 0.04 | 0.20 | 20.15 | 20.2499 | 20.11 | 632283 |
| 1729291200 | 20.18 | 0.04 | 0.20 | 20.18 | 20.21 | 20.11 | 367929 |
| 1729204800 | 20.14 | -0.04 | -0.20 | 20.3 | 20.416 | 20.0956 | 663468 |
| 1729118400 | 20.18 | 0.3 | 1.51 | 19.96 | 20.22 | 19.94 | 500784 |
| 1729032000 | 19.88 | 0.08 | 0.40 | 19.85 | 19.995 | 19.84 | 458905 |
| 1728945600 | 19.8 | 0.17 | 0.87 | 19.69 | 19.83 | 19.6 | 408649 |
| 1728686400 | 19.63 | -0.11 | -0.56 | 19.8 | 19.87 | 19.505 | 921283 |
| 1728600000 | 19.74 | -0.37 | -1.84 | 20.09 | 20.1 | 19.48 | 1348377 |
| 1728513600 | 20.11 | -0.06 | -0.30 | 20.2 | 20.34 | 20.09 | 489022 |
| 1728427200 | 20.17 | 0.16 | 0.80 | 20.05 | 20.23 | 19.95 | 433019 |
| 1728340800 | 20.01 | -0.03 | -0.15 | 20.04 | 20.155 | 19.93 | 433574 |
| 1728081600 | 20.04 | 0.3 | 1.52 | 19.91 | 20.09 | 19.8588 | 706730 |
| 1727995200 | 19.74 | 0.19 | 0.97 | 19.54 | 19.81 | 19.54 | 482283 |
| 1727908800 | 19.55 | 0 | 0.00 | 19.54 | 19.69 | 19.41 | 531888 |
| 1727822400 | 19.55 | -0.09 | -0.46 | 19.66 | 19.7477 | 19.47 | 610663 |
| 1727736000 | 19.64 | -0.11 | -0.56 | 19.67 | 19.78 | 19.6399 | 501720 |
| 1727476800 | 19.75 | 0.18 | 0.92 | 19.61 | 19.82 | 19.61 | 462423 |
| 1727390400 | 19.57 | 0.03 | 0.15 | 19.65 | 19.65 | 19.52 | 570128 |
| 1727304000 | 19.54 | -0.25 | -1.26 | 19.83 | 19.87 | 19.52 | 627956 |
| 1727217600 | 19.79 | 0.14 | 0.71 | 19.65 | 19.84 | 19.63 | 555699 |
| 1727131200 | 19.65 | 0.07 | 0.36 | 19.67 | 19.79 | 19.63 | 436232 |
| 1726872000 | 19.58 | 0.01 | 0.05 | 19.55 | 19.615 | 19.42 | 731424 |
| 1726785600 | 19.57 | 0.11 | 0.57 | 19.73 | 19.8 | 19.54 | 561777 |
| 1726699200 | 19.46 | -0.03 | -0.15 | 19.57 | 19.67 | 19.36 | 723764 |
| 1726612800 | 19.49 | -0.09 | -0.46 | 19.63 | 19.74 | 19.48 | 586451 |
| 1726526400 | 19.58 | 0.2 | 1.03 | 19.5 | 19.59 | 19.355 | 635372 |
| 1726267200 | 19.38 | 0.33 | 1.73 | 19.13 | 19.43 | 19.13 | 708448 |
| 1726180800 | 19.05 | 0.33 | 1.76 | 18.8 | 19.08 | 18.655 | 713839 |
| 1726094400 | 18.72 | 0.14 | 0.75 | 18.58 | 18.7599 | 18.345 | 563173 |
| 1726008000 | 18.58 | -0.02 | -0.11 | 18.65 | 18.7 | 18.405 | 479487 |
| 1725921600 | 18.6 | 0.05 | 0.27 | 18.73 | 18.79 | 18.595 | 549470 |
| 1725662400 | 18.55 | -0.41 | -2.16 | 19.02 | 19.02 | 18.44 | 708441 |
| 1725576000 | 18.96 | 0.07 | 0.37 | 18.95 | 19.07 | 18.8701 | 547428 |
| 1725489600 | 18.89 | -0.15 | -0.79 | 19.08 | 19.1788 | 18.82 | 683474 |
| 1725403200 | 19.04 | -0.13 | -0.68 | 19.09 | 19.3 | 18.97 | 858601 |
| 1725057600 | 19.17 | 0.28 | 1.48 | 19.01 | 19.17 | 18.95 | 714170 |
| 1724971200 | 18.89 | 0.16 | 0.85 | 18.87 | 19.0769 | 18.8607 | 729579 |
| 1724884800 | 18.73 | 0.01 | 0.05 | 18.72 | 18.945 | 18.66 | 608680 |
| 1724798400 | 18.72 | 0.24 | 1.30 | 18.38 | 18.815 | 18.36 | 913738 |
| 1724712000 | 18.48 | 0.02 | 0.11 | 18.63 | 18.69 | 18.37 | 814124 |
| 1724452800 | 18.46 | 0.18 | 0.98 | 18.39 | 18.57 | 18.3 | 828598 |
| 1724366400 | 18.28 | -0.01 | -0.05 | 18.33 | 18.52 | 18.27 | 625024 |
| 1724280000 | 18.29 | 0.02 | 0.11 | 18.42 | 18.486 | 18.145 | 1237347 |
| 1724193600 | 18.27 | -0.36 | -1.93 | 18.6 | 18.67 | 18.23 | 1585448 |
| 1724107200 | 18.63 | 0.23 | 1.25 | 18.5 | 18.65 | 18.4801 | 942831 |
| 1723848000 | 18.4 | -0.2 | -1.08 | 18.54 | 18.705 | 18.39 | 886724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
