ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HTGC Hercules Capital Inc

19.46
0.00 (0.00%)
Pre Market
Last Updated: 04:48:29
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock