Hercules Capital Inc (19H)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 18.55 | 0.05 | 0.27 | 18.408 | 18.6 | 18 | 8951 |
| 1734643620 | 18.5 | 0.06 | 0.34 | 18.111999 | 18.534 | 18.11 | 7468 |
| 1734557220 | 18.438 | 0.12 | 0.63 | 18.416 | 18.489999 | 18.207999 | 2286 |
| 1734470820 | 18.322 | -0.05 | -0.28 | 18.35 | 18.5 | 18.126 | 2019 |
| 1734384420 | 18.373999 | -0.1 | -0.54 | 18.643999 | 18.686 | 18.1 | 18161 |
| 1734125220 | 18.474 | -0.12 | -0.62 | 18.72 | 18.72 | 18.398 | 1185 |
| 1734038820 | 18.59 | 0.09 | 0.49 | 18.402 | 18.835999 | 18.402 | 2708 |
| 1733952420 | 18.5 | -0.17 | -0.91 | 18.562 | 18.788 | 18.41 | 1211 |
| 1733866020 | 18.67 | 0.32 | 1.72 | 18.5 | 18.67 | 18.271999 | 1978 |
| 1733779620 | 18.354 | -0.14 | -0.74 | 18.706 | 18.706 | 18.256 | 3349 |
| 1733520420 | 18.489999 | 0.59 | 3.27 | 17.606 | 18.489999 | 17.606 | 4072 |
| 1733434020 | 17.904 | -0.19 | -1.07 | 18.186 | 18.286 | 17.739999 | 5533 |
| 1733347620 | 18.098 | -0.1 | -0.56 | 18.091999 | 18.158 | 17.968 | 1516 |
| 1733261220 | 18.2 | 0.11 | 0.61 | 18.184 | 18.2 | 18.002 | 1565 |
| 1733174820 | 18.09 | 0.09 | 0.48 | 18.361999 | 18.361999 | 17.92 | 5486 |
| 1732915620 | 18.004 | 0.27 | 1.55 | 17.848 | 18.132 | 17.742 | 6034 |
| 1732829220 | 17.73 | -0.2 | -1.13 | 18.046 | 18.402 | 17.73 | 3734 |
| 1732742820 | 17.931999 | -0.01 | -0.04 | 17.809999 | 17.931999 | 17.702 | 2150 |
| 1732656420 | 17.94 | -0.13 | -0.72 | 18.194 | 18.194 | 17.822 | 59975 |
| 1732570020 | 18.07 | -0.03 | -0.14 | 17.79 | 18.19 | 17.702 | 4612 |
| 1732310820 | 18.096 | 0.32 | 1.78 | 17.662 | 18.096 | 17.662 | 4307 |
| 1732224420 | 17.78 | -0.09 | -0.53 | 17.808 | 18.068 | 17.78 | 1967 |
| 1732138020 | 17.873999 | -0.25 | -1.39 | 18.206 | 18.32 | 17.726 | 3134 |
| 1732051620 | 18.126 | 0.27 | 1.50 | 17.972 | 18.143999 | 17.643999 | 3737 |
| 1731965220 | 17.858 | -0.05 | -0.30 | 18.072 | 18.072 | 17.768 | 1943 |
| 1731705960 | 17.912 | -0.16 | -0.90 | 17.998 | 18.07 | 17.706 | 1799 |
| 1731619560 | 18.074 | -0.19 | -1.06 | 18.296 | 18.378 | 18.07 | 3758 |
| 1731533160 | 18.268 | -0.46 | -2.45 | 18.36 | 18.384 | 18 | 2253 |
| 1731446820 | 18.726 | 0.03 | 0.16 | 18.89 | 18.948 | 18.649999 | 2873 |
| 1731360420 | 18.696 | 0.36 | 1.95 | 18.489999 | 18.834 | 18.45 | 12384 |
| 1731101220 | 18.338 | 0.01 | 0.04 | 18.478 | 18.712 | 18.302 | 3870 |
| 1731014760 | 18.329999 | -0.04 | -0.22 | 18.512 | 18.552 | 18.284 | 2320 |
| 1730928360 | 18.37 | 0.9 | 5.18 | 18.102 | 18.984 | 18.004 | 4645 |
| 1730841960 | 17.466 | -0.15 | -0.85 | 17.694 | 17.78 | 17.466 | 1277 |
| 1730755560 | 17.616 | -0.08 | -0.43 | 17.76 | 17.898 | 17.416 | 6840 |
| 1730496360 | 17.692 | -0.52 | -2.88 | 18.376 | 18.648 | 17.692 | 4803 |
| 1730409960 | 18.216 | -0.13 | -0.73 | 18.302 | 18.777999 | 18.2 | 4947 |
| 1730323560 | 18.35 | -0.33 | -1.76 | 18.649999 | 18.654 | 18.35 | 493 |
| 1730237160 | 18.678 | -0.12 | -0.64 | 18.707999 | 18.707999 | 18.398 | 7880 |
| 1730150760 | 18.797999 | 0.39 | 2.11 | 18.51 | 18.797999 | 18.424 | 4532 |
| 1729888020 | 18.41 | -0.09 | -0.49 | 18.402 | 18.712 | 18.402 | 2133 |
| 1729801560 | 18.5 | 0.23 | 1.28 | 18.306 | 18.5 | 18.292 | 13697 |
| 1729715160 | 18.265999 | -0.33 | -1.80 | 18.6 | 18.642 | 18.265999 | 4513 |
| 1729628760 | 18.6 | -0.14 | -0.74 | 18.771999 | 18.861999 | 18.6 | 2999 |
| 1729542360 | 18.738 | 0.11 | 0.61 | 18.69 | 18.738 | 18.602 | 577 |
| 1729283160 | 18.623999 | 0.07 | 0.38 | 18.684 | 18.777999 | 18.46 | 3256 |
| 1729196760 | 18.553999 | -0 | -0.01 | 18.476 | 18.814 | 18.277999 | 4177 |
| 1729110360 | 18.556 | 0.24 | 1.33 | 18.132 | 18.585999 | 18.052 | 3211 |
| 1729023960 | 18.312 | 0.16 | 0.89 | 18.309999 | 18.39 | 18.058 | 2470 |
| 1728937620 | 18.149999 | 0.2 | 1.14 | 17.952 | 18.149999 | 17.882 | 4535 |
| 1728678360 | 17.946 | -0.01 | -0.06 | 18.236 | 18.236 | 17.946 | 1145 |
| 1728591960 | 17.956 | -0.39 | -2.15 | 18.25 | 18.672 | 17.92 | 4932 |
| 1728505560 | 18.35 | -0.02 | -0.11 | 18.474 | 18.649999 | 18.35 | 4419 |
| 1728419160 | 18.37 | 0.16 | 0.86 | 18.424 | 18.864 | 18.216 | 3900 |
| 1728332760 | 18.213999 | -0.06 | -0.34 | 18.378 | 18.452 | 18.202 | 3758 |
| 1728073560 | 18.276 | 0.42 | 2.33 | 18.026 | 18.276 | 17.93 | 6432 |
| 1727987220 | 17.86 | 0.08 | 0.43 | 17.812 | 17.998 | 17.67 | 3558 |
| 1727900820 | 17.784 | 0.11 | 0.61 | 17.732 | 17.888 | 17.492 | 2677 |
| 1727814420 | 17.675999 | -0.05 | -0.30 | 17.726 | 17.899999 | 17.515999 | 10049 |
| 1727728020 | 17.73 | 0.02 | 0.09 | 17.579999 | 17.786 | 17.552 | 2389 |
| 1727468760 | 17.713999 | 0.18 | 1.04 | 17.684 | 17.764 | 17.438 | 6405 |
| 1727382360 | 17.532 | -0.03 | -0.19 | 17.476 | 17.702 | 17.476 | 1522 |
| 1727295960 | 17.566 | -0.15 | -0.82 | 17.572 | 17.758 | 17.55 | 1566 |
| 1727209560 | 17.712 | 0.05 | 0.29 | 17.786 | 17.79 | 17.568 | 3361 |
| 1727123160 | 17.66 | 0.15 | 0.88 | 17.399999 | 17.809999 | 17.399999 | 4995 |
| 1726864020 | 17.506 | -0.06 | -0.34 | 17.616 | 17.643999 | 17.1 | 2236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
