Hercules Capital, Inc. (HTGC) NYSE

18.49

+0.08(+0.43%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202518.3918.4918.4918.5118.39337,146
December 23, 202518.3918.4118.4118.5618.31868,455
December 22, 202518.5318.3918.3918.6518.341.33M
December 19, 202518.518.5118.5118.5718.431.44M
December 18, 202518.7618.5418.5418.8418.441.27M
December 17, 202518.7218.7518.7518.8618.71.12M
December 16, 202518.6318.7118.7118.8218.61845,524
December 15, 202518.9718.6718.6718.9718.521.14M
December 12, 202518.9418.8318.8319.0718.741.19M
December 11, 202519.118.8918.8919.118.861.25M
December 10, 202518.9519.0519.0519.0718.891.16M
December 09, 202518.9818.9218.9219.0418.761.14M
December 08, 202518.9918.9818.9819.0818.881.29M
December 05, 202518.9118.9818.9819.1318.871.18M
December 04, 202518.7818.9418.9418.9618.721.16M
December 03, 202518.4218.7618.7618.7818.421.43M
December 02, 202518.118.3718.3718.3918.041.77M
December 01, 202517.8618.0818.0818.1517.861.33M
November 28, 202517.89181818.0317.89589,535
November 26, 202517.6817.8817.8817.9217.68980,123
November 25, 202517.5517.6817.6817.717.5941,000
November 24, 202517.4517.5317.5317.617.371.06M
November 21, 202517.3417.4817.4817.5617.241.23M
November 20, 202517.5817.317.317.6717.271.5M
November 19, 202517.3717.4217.4217.6617.372.1M
November 18, 202517.0317.317.317.3716.971.56M
November 17, 202517.5217.1317.1317.5617.111.41M
November 14, 202517.5617.5717.5717.6717.421.29M
November 13, 202517.6217.6617.6617.7317.541.4M
November 12, 202517.5217.717.717.7817.51.09M
November 11, 202517.991817.5318.0817.861.76M
November 10, 202518.0717.8517.3818.0817.751.63M
November 07, 202517.7618181817.661.23M
November 06, 202518.0817.7817.7818.117.731.34M
November 05, 20251818.0818.0818.1117.771.22M
November 04, 202517.8717.9717.9718.0617.851.3M
November 03, 202517.7817.8117.8117.8917.681.09M
October 31, 202517.517.9217.9218.0517.41.67M
October 30, 202517.6217.5917.5917.7517.521.26M
October 29, 202518.0117.7517.7518.0517.691.18M
October 28, 20251818.0518.0518.1217.991.08M
October 27, 202517.7217.9717.9717.9717.661.19M
October 24, 202517.817.6217.6217.8217.58804,844
October 23, 202517.6517.6417.6417.7517.61849,282
October 22, 202517.7117.5517.5517.7817.481.05M
October 21, 202517.4917.7317.7317.817.491.21M
October 20, 202517.417.4917.4917.517.31895,100
October 17, 202517.1617.2717.2717.3317.131.2M
October 16, 202517.4517.1617.1617.4717.11994,212
October 15, 202517.5717.3917.3917.617.311.15M
October 14, 202516.9517.4217.4217.4516.951.37M
October 13, 202516.8317.1317.1317.1416.751.59M
October 10, 202517.1116.716.717.1916.633.18M
October 09, 202517.617.0617.0617.6317.042.74M
October 08, 202517.9717.7117.7118.0617.661.69M
October 07, 202518.317.9217.9218.3217.81.85M
October 06, 202518.4518.318.318.5618.251.16M
October 03, 202518.7618.4118.4118.818.4911,528
October 02, 202518.5618.7518.7518.7618.55810,199
October 01, 202518.9118.6118.6118.9118.571.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved