Hercules Capital Inc (HTGC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.240384615385 | 20.8 | 21.15 | 20.69 | 872036 | 20.89330355 | CS |
| 4 | 0.72 | 3.57675111773 | 20.13 | 21.15 | 19.48 | 987079 | 20.34190316 | CS |
| 12 | 1.67 | 8.70698644421 | 19.18 | 21.15 | 18.51 | 1044516 | 19.57584993 | CS |
| 26 | -0.61 | -2.84249767008 | 21.46 | 21.784 | 16.95 | 986343 | 19.32980448 | CS |
| 52 | 3.26 | 18.5332575327 | 17.59 | 21.784 | 16.7159 | 944917 | 19.21038699 | CS |
| 156 | 3.58 | 20.7295888825 | 17.27 | 21.784 | 10.94 | 1101470 | 16.1178423 | CS |
| 260 | 6.44 | 44.6911866759 | 14.41 | 21.784 | 5.42 | 1008939 | 15.28940582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.8 | 20.88 | 20.72 | 918041 |
| 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 | 19.8206 | 19.87 | 19.55 | 1042331 |
| 1736379600 | 19.98 | -0.04 | -0.20 | 19.92 | 20.01 | 19.81 | 866399 |
| 1736293200 | 20.02 | -0.21 | -1.04 | 20.21 | 20.22 | 19.87 | 926013 |
| 1736206800 | 20.23 | 0.11 | 0.55 | 20.242 | 20.42 | 20 | 1324297 |
| 1735947600 | 20.12 | -0.26 | -1.28 | 20.46 | 20.65 | 20.035 | 2065755 |
| 1735861200 | 20.38 | 0.29 | 1.44 | 20.11 | 20.48 | 20.11 | 1105278 |
| 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 | 948807 |
| 1735342800 | 20.08 | 0.22 | 1.11 | 19.93 | 20.16 | 19.8807 | 898415 |
| 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 | 775658 |
| 1734738000 | 19.21 | 0.19 | 1.00 | 19.02 | 19.48 | 18.995 | 1264291 |
| 1734651600 | 19.02 | 0.22 | 1.17 | 18.99 | 19.23 | 18.83 | 860655 |
| 1734565200 | 18.8 | -0.38 | -1.98 | 19.28 | 19.44 | 18.79 | 968459 |
| 1734478800 | 19.18 | -0.05 | -0.26 | 19.12 | 19.2594 | 19.06 | 613904 |
| 1734392400 | 19.23 | -0.18 | -0.93 | 19.2923 | 19.48 | 19.22 | 1094678 |
| 1734133200 | 19.41 | -0.03 | -0.15 | 19.29 | 19.46 | 19.23 | 961034 |
| 1734046800 | 19.44 | 0.04 | 0.21 | 19.68 | 19.83 | 19.34 | 1809890 |
| 1733960400 | 19.4 | -0.24 | -1.22 | 19.565 | 19.71 | 19.26 | 1185760 |
| 1733874000 | 19.64 | 0.25 | 1.29 | 19.3645 | 19.695 | 19.26 | 769973 |
| 1733787600 | 19.39 | -0.12 | -0.62 | 19.69 | 19.7038 | 19.24 | 720114 |
| 1733528400 | 19.51 | 0.6 | 3.17 | 18.99 | 19.58 | 18.99 | 1155540 |
| 1733442000 | 18.91 | -0.13 | -0.68 | 19.055 | 19.0697 | 18.68 | 735609 |
| 1733355600 | 19.04 | 0.01 | 0.05 | 19 | 19.055 | 18.9 | 672778 |
| 1733269200 | 19.03 | 0.06 | 0.32 | 19.1 | 19.13 | 18.9499 | 602700 |
| 1733182800 | 18.97 | 0.04 | 0.21 | 19.02 | 19.03 | 18.7142 | 885715 |
| 1732917840 | 18.93 | 0.04 | 0.21 | 18.955 | 19.175 | 18.921 | 518989 |
| 1732750800 | 18.89 | 0.07 | 0.37 | 18.82 | 18.93 | 18.77 | 723849 |
| 1732664400 | 18.82 | -0.11 | -0.58 | 18.855 | 18.865 | 18.68 | 977999 |
| 1732578000 | 18.93 | 0.17 | 0.91 | 18.875 | 19.01 | 18.77 | 920045 |
| 1732318800 | 18.76 | 0.23 | 1.24 | 18.57 | 18.87 | 18.56 | 1261016 |
| 1732232400 | 18.53 | -0.29 | -1.54 | 18.86 | 18.89 | 18.51 | 1605891 |
| 1732146000 | 18.82 | -0.26 | -1.36 | 19.02 | 19.09 | 18.7 | 1523362 |
| 1732059600 | 19.08 | 0.21 | 1.11 | 18.8 | 19.24 | 18.7559 | 1488118 |
| 1731973200 | 18.87 | -0.05 | -0.26 | 18.9 | 18.95 | 18.71 | 1262866 |
| 1731714000 | 18.92 | -0.13 | -0.68 | 19.0256 | 19.0359 | 18.58 | 1463224 |
| 1731627600 | 19.05 | -0.15 | -0.78 | 19.28 | 19.28 | 18.98 | 1075109 |
| 1731541200 | 19.2 | -0.6 | -3.03 | 19.221 | 19.395 | 19.045 | 1046484 |
| 1731454800 | 19.8 | -0.17 | -0.85 | 19.86 | 19.9898 | 19.74 | 1160248 |
| 1731368400 | 19.97 | 0.3 | 1.53 | 19.9258 | 20.06 | 19.78 | 1666040 |
| 1731109200 | 19.67 | -0.03 | -0.15 | 19.86 | 19.97 | 19.57 | 1682584 |
| 1731022800 | 19.7 | -0.09 | -0.45 | 19.779 | 19.915 | 19.66 | 977231 |
| 1730936400 | 19.79 | 0.66 | 3.45 | 19.67 | 19.8 | 19.15 | 2217032 |
| 1730850000 | 19.13 | 0 | 0.00 | 19.18 | 19.34 | 19.02 | 828994 |
| 1730763600 | 19.13 | -0.1 | -0.52 | 19.29 | 19.33 | 18.94 | 1568682 |
| 1730500800 | 19.23 | -0.53 | -2.68 | 19.77 | 20.005 | 19.23 | 2059914 |
| 1730414400 | 19.76 | -0.14 | -0.70 | 19.74 | 19.97 | 19.5 | 987737 |
| 1730328000 | 19.9 | -0.09 | -0.45 | 20 | 20.12 | 19.89 | 887675 |
| 1730241600 | 19.99 | -0.15 | -0.74 | 20.005 | 20.045 | 19.92 | 596494 |
| 1730155200 | 20.14 | 0.24 | 1.21 | 19.94 | 20.16 | 19.91 | 995143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
