HTGC

Hercules Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.33 1.98% 16.96 10:24:00
Open Price Low Price High Price Close Price Prev Close
16.78 16.7038 16.98 16.63
more quote information »

HTGC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5517.7215.9616.801,130,538-0.59-3.36%
1 Month16.9917.7215.9617.12822,690-0.03-0.18%
3 Months15.3917.7214.9616.47729,2181.5710.2%
6 Months12.7717.7212.650115.49690,0334.1932.81%
1 Year9.5617.729.2313.16733,2077.4077.41%
3 Years12.4617.725.4212.50704,5434.5036.12%
5 Years11.8517.725.4212.72574,9885.1143.12%

HTGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 16.63 0.65 4.07% 16.02 16.70 16.02 897,152
May 12 2021 15.98 -0.79 -4.71% 16.74 16.88 15.96 1,578,089
May 11 2021 16.77 -0.74 -4.23% 16.96 17.00 16.58 1,257,104
May 10 2021 17.51 -0.15 -0.85% 17.66 17.72 17.50 1,140,913
May 07 2021 17.66 0.12 0.68% 17.55 17.68 17.42 779,432
May 06 2021 17.54 0.01 0.06% 17.54 17.57 17.33 657,116
May 05 2021 17.53 -0.02 -0.11% 17.44 17.595 17.24 842,818
May 04 2021 17.55 -0.04 -0.23% 17.57 17.65 17.45 801,018
May 03 2021 17.59 0.18 1.03% 17.60 17.68 17.45 686,621
Apr 30 2021 17.41 -0.13 -0.74% 17.62 17.71 17.36 896,035
Apr 29 2021 17.54 0.22 1.27% 17.39 17.62 17.32 619,910
Apr 28 2021 17.32 -0.03 -0.17% 17.43 17.4795 17.24 1,048,497
Apr 27 2021 17.35 0.25 1.46% 17.12 17.39 17.095 818,211
Apr 26 2021 17.10 0.03 0.18% 17.10 17.18 17.055 476,486
Apr 23 2021 17.07 0.11 0.65% 16.96 17.105 16.87 625,805
Apr 22 2021 16.96 -0.19 -1.11% 17.15 17.20 16.96 632,092
Apr 21 2021 17.15 0.17 1.0% 16.92 17.17 16.90 356,300
Apr 20 2021 16.98 -0.09 -0.53% 17.07 17.10 16.85 561,896
Apr 19 2021 17.07 0.07 0.41% 17.08 17.1599 17.00 752,055
Apr 16 2021 17.00 0.10 0.59% 16.99 17.17 16.88 1,026,253
Apr 15 2021 16.90 -0.01 -0.06% 16.95 16.98 16.85 519,622
Apr 14 2021 16.91 0.01 0.06% 16.85 16.95 16.79 337,950
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.