HTGC

Hercules Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Hercules Capital Inc HTGC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -0.63% 17.29 14:06:05
Open Price Low Price High Price Close Price Prev Close
17.50 17.25 17.75 17.40
more quote information »

HTGC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.2717.7517.0617.30416,7910.020.12%
1 Month17.2517.7516.6617.18536,7000.040.23%
3 Months17.5517.7515.9617.09656,799-0.26-1.48%
6 Months14.7617.7514.6116.65670,2602.5317.14%
1 Year10.7017.7510.6214.52688,5676.5961.59%
3 Years13.5217.755.4212.78713,4003.7727.88%
5 Years13.2817.755.4212.92592,4164.0130.2%

HTGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 17.40 0.03 0.17% 17.45 17.48 17.37 506,213
Jul 28 2021 17.37 0.05 0.29% 17.33 17.45 17.26 477,760
Jul 27 2021 17.32 0.10 0.58% 17.17 17.32 17.06 349,709
Jul 26 2021 17.22 0.08 0.47% 17.17 17.29 17.135 372,225
Jul 23 2021 17.14 -0.04 -0.23% 17.27 17.29 17.14 378,046
Jul 22 2021 17.18 -0.10 -0.58% 17.34 17.34 17.1599 351,361
Jul 21 2021 17.28 0.20 1.17% 17.18 17.31 17.18 471,215
Jul 20 2021 17.08 0.25 1.49% 16.83 17.1552 16.83 587,809
Jul 19 2021 16.83 -0.28 -1.64% 17.00 17.015 16.66 918,587
Jul 16 2021 17.11 0.01 0.06% 17.16 17.24 17.07 437,762
Jul 15 2021 17.10 -0.03 -0.18% 17.10 17.24 17.03 422,725
Jul 14 2021 17.13 -0.12 -0.7% 17.32 17.36 17.10 569,200
Jul 13 2021 17.25 -0.08 -0.46% 17.36 17.37 17.24 593,320
Jul 12 2021 17.33 0.08 0.46% 17.20 17.38 17.16 489,752
Jul 09 2021 17.25 0.16 0.94% 17.18 17.26 17.06 471,290
Jul 08 2021 17.09 -0.07 -0.41% 17.00 17.16 16.75 686,047
Jul 07 2021 17.16 -0.12 -0.69% 17.26 17.30 17.01 931,755
Jul 06 2021 17.28 0.03 0.17% 17.25 17.30 17.16 847,648
Jul 02 2021 17.25 0.08 0.47% 17.25 17.28 17.13 334,880
Jul 01 2021 17.17 0.11 0.64% 17.05 17.22 17.05 388,248
Jun 30 2021 17.06 -0.05 -0.29% 17.13 17.15 16.99 498,334
See More Historical Prices »


Your Recent History
NYSE
HTGC
Hercules C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.