Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 19.46 | -0.03 | -0.15% | 19.57 | 19.67 | 19.36 | 722,792 |
| Sep 17 2024 | 19.49 | -0.09 | -0.46% | 19.63 | 19.74 | 19.48 | 582,057 |
| Sep 16 2024 | 19.58 | 0.20 | 1.03% | 19.50 | 19.59 | 19.355 | 626,019 |
| Sep 13 2024 | 19.38 | 0.33 | 1.73% | 19.13 | 19.43 | 19.13 | 697,244 |
| Sep 12 2024 | 19.05 | 0.33 | 1.76% | 18.79 | 19.08 | 18.655 | 693,127 |
| Sep 11 2024 | 18.72 | 0.14 | 0.75% | 18.58 | 18.7599 | 18.345 | 563,173 |
| Sep 10 2024 | 18.58 | -0.02 | -0.11% | 18.6485 | 18.69 | 18.405 | 461,350 |
| Sep 09 2024 | 18.60 | 0.05 | 0.27% | 18.73 | 18.79 | 18.595 | 549,470 |
| Sep 06 2024 | 18.55 | -0.41 | -2.16% | 19.02 | 19.02 | 18.44 | 696,763 |
| Sep 05 2024 | 18.96 | 0.07 | 0.37% | 18.96 | 19.07 | 18.8701 | 529,586 |
| Sep 04 2024 | 18.89 | -0.15 | -0.79% | 19.08 | 19.1788 | 18.82 | 683,474 |
| Sep 03 2024 | 19.04 | -0.13 | -0.68% | 19.13 | 19.30 | 18.97 | 812,182 |
| Aug 30 2024 | 19.17 | 0.28 | 1.48% | 19.01 | 19.17 | 18.95 | 714,170 |
| Aug 29 2024 | 18.89 | 0.16 | 0.85% | 18.87 | 19.0769 | 18.8607 | 729,579 |
| Aug 28 2024 | 18.73 | 0.01 | 0.05% | 18.72 | 18.945 | 18.66 | 608,680 |
| Aug 27 2024 | 18.72 | 0.24 | 1.30% | 18.38 | 18.815 | 18.36 | 913,738 |
| Aug 26 2024 | 18.48 | 0.02 | 0.11% | 18.63 | 18.69 | 18.37 | 814,124 |
| Aug 23 2024 | 18.46 | 0.18 | 0.98% | 18.39 | 18.57 | 18.30 | 828,598 |
| Aug 22 2024 | 18.28 | -0.01 | -0.05% | 18.33 | 18.52 | 18.27 | 625,024 |
| Aug 21 2024 | 18.29 | 0.02 | 0.11% | 18.42 | 18.486 | 18.145 | 1,237,347 |
| Aug 20 2024 | 18.27 | -0.36 | -1.93% | 18.60 | 18.67 | 18.23 | 1,585,448 |
| Aug 19 2024 | 18.63 | 0.23 | 1.25% | 18.50 | 18.65 | 18.4801 | 942,831 |
| Aug 16 2024 | 18.40 | -0.20 | -1.08% | 18.54 | 18.705 | 18.39 | 849,861 |
| Aug 15 2024 | 18.60 | 0.33 | 1.81% | 18.49 | 18.765 | 18.415 | 1,387,072 |
| Aug 14 2024 | 18.27 | 0.35 | 1.95% | 18.08 | 18.295 | 17.995 | 947,807 |
| Aug 13 2024 | 17.92 | -0.66 | -3.55% | 18.12 | 18.27 | 17.83 | 1,628,502 |
| Aug 12 2024 | 18.58 | -0.07 | -0.38% | 18.79 | 18.93 | 18.56 | 1,773,007 |
| Aug 09 2024 | 18.65 | 0.21 | 1.14% | 18.70 | 18.80 | 18.4499 | 1,473,374 |
| Aug 08 2024 | 18.44 | 0.33 | 1.82% | 18.42 | 18.52 | 18.25 | 1,214,555 |
| Aug 07 2024 | 18.11 | -0.33 | -1.79% | 18.80 | 18.93 | 18.10 | 1,779,414 |
| Aug 06 2024 | 18.44 | 0.73 | 4.12% | 18.17 | 18.56 | 17.97 | 1,995,277 |
| Aug 05 2024 | 17.71 | -1.10 | -5.85% | 17.19 | 18.06 | 16.95 | 3,610,739 |
| Aug 02 2024 | 18.81 | -2.50 | -11.73% | 20.72 | 20.72 | 18.525 | 6,361,382 |
| Aug 01 2024 | 21.31 | -0.25 | -1.16% | 21.67 | 21.77 | 21.30 | 842,970 |
| Jul 31 2024 | 21.56 | -0.11 | -0.51% | 21.75 | 21.784 | 21.535 | 850,563 |
| Jul 30 2024 | 21.67 | 0.36 | 1.69% | 21.43 | 21.69 | 21.3701 | 1,107,197 |
| Jul 29 2024 | 21.31 | -0.12 | -0.56% | 21.46 | 21.53 | 21.2725 | 688,335 |
| Jul 26 2024 | 21.43 | 0.30 | 1.42% | 21.25 | 21.45 | 21.21 | 652,826 |
| Jul 25 2024 | 21.13 | 0.14 | 0.67% | 21.05 | 21.295 | 20.905 | 726,083 |
| Jul 24 2024 | 20.99 | -0.31 | -1.46% | 21.195 | 21.23 | 20.90 | 910,463 |
| Jul 23 2024 | 21.30 | -0.22 | -1.02% | 21.46 | 21.57 | 21.27 | 895,563 |
| Jul 22 2024 | 21.52 | 0.34 | 1.61% | 21.34 | 21.52 | 21.2531 | 740,224 |
| Jul 19 2024 | 21.18 | -0.01 | -0.05% | 21.18 | 21.33 | 21.07 | 643,208 |
| Jul 18 2024 | 21.19 | -0.13 | -0.61% | 21.38 | 21.49 | 21.07 | 830,847 |
| Jul 17 2024 | 21.32 | -0.11 | -0.51% | 21.45 | 21.61 | 21.32 | 700,373 |
| Jul 16 2024 | 21.43 | 0.05 | 0.23% | 21.40 | 21.555 | 21.36 | 762,129 |
| Jul 15 2024 | 21.38 | 0.16 | 0.75% | 21.29 | 21.43 | 21.18 | 765,948 |
| Jul 12 2024 | 21.22 | 0.11 | 0.52% | 21.20 | 21.35 | 21.15 | 750,530 |
| Jul 11 2024 | 21.11 | 0.05 | 0.24% | 21.13 | 21.145 | 20.97 | 631,563 |
| Jul 10 2024 | 21.06 | 0.56 | 2.73% | 20.60 | 21.07 | 20.56 | 983,838 |
| Jul 09 2024 | 20.50 | -0.45 | -2.15% | 20.90 | 20.91 | 20.41 | 1,466,304 |
| Jul 08 2024 | 20.95 | -0.27 | -1.27% | 21.20 | 21.20 | 20.88 | 1,329,198 |
| Jul 05 2024 | 21.22 | 0.04 | 0.19% | 21.23 | 21.375 | 21.17 | 1,012,413 |
| Jul 03 2024 | 21.18 | 0.29 | 1.39% | 20.90 | 21.19 | 20.90 | 694,793 |
| Jul 02 2024 | 20.89 | 0.32 | 1.56% | 20.58 | 20.93 | 20.51 | 892,429 |
| Jul 01 2024 | 20.57 | 0.12 | 0.59% | 20.54 | 20.685 | 20.44 | 852,053 |
| Jun 28 2024 | 20.45 | 0.17 | 0.84% | 20.40 | 20.565 | 20.34 | 851,302 |
| Jun 27 2024 | 20.28 | 0.13 | 0.65% | 20.18 | 20.40 | 20.18 | 922,048 |
| Jun 26 2024 | 20.15 | 0.11 | 0.55% | 20.04 | 20.22 | 20.01 | 675,536 |
| Jun 25 2024 | 20.04 | -0.15 | -0.74% | 20.20 | 20.2799 | 20.02 | 881,943 |
| Jun 24 2024 | 20.19 | 0.37 | 1.87% | 19.88 | 20.215 | 19.84 | 1,206,178 |
| Jun 21 2024 | 19.82 | 0.02 | 0.10% | 19.84 | 19.85 | 19.71 | 817,774 |
