Hercules Capital, Inc. (HTGC) NYSE

18.40

-0.35(-1.87%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 30, 202518.9118.9118.9119.0418.77862,033
September 29, 202519.1718.8818.8819.1718.79868,571
September 26, 202519.219.1119.1119.2519.1650,347
September 25, 202518.8319.119.119.1618.81M
September 24, 202519.1518.8818.8819.2518.81.34M
September 23, 202519.1919.1619.1619.3819.15753,700
September 22, 202519.4619.1419.1419.4619.14870,525
September 19, 202519.419.5219.5219.5519.311.38M
September 18, 202519.319.3519.3519.3719.231.13M
September 17, 202519.1119.2219.2219.3919.11767,000
September 16, 202519.1319.1219.1219.2319.07852,345
September 15, 202519.4519.1319.1319.4919.091.15M
September 12, 202519.5119.4419.4419.6219.39729,752
September 11, 202519.3519.5319.5319.5419.35707,662
September 10, 202519.419.3319.3319.4419.28725,500
September 09, 202519.3919.3219.3219.4219.27702,333
September 08, 202519.2219.4519.4519.4819.161.06M
September 05, 202519.3819.2319.2319.4419.131.01M
September 04, 202519.3119.3719.3719.3819.22541,543
September 03, 202519.3119.319.319.419.18660,346
September 02, 202519.419.3319.3319.4919.23914,061
August 29, 202519.4519.5219.5219.5719.45662,600
August 28, 202519.4519.4319.4319.4519.34711,608
August 27, 202519.2719.419.419.4319.25689,200
August 26, 202519.0819.3119.3119.3219.03566,700
August 25, 202519.2819.0819.0819.2819.08666,987
August 22, 202519.1819.2319.2319.3819.16975,941
August 21, 202519.119.1519.1519.1819.03717,763
August 20, 202519.1619.1319.1319.2318.98915,629
August 19, 202519.119.1619.1619.2619.11.41M
August 18, 202519.0519.1119.1119.1519.031.12M
August 15, 202519.3219.0619.0619.3319.041.01M
August 14, 202519.3519.3519.3519.4919.311.05M
August 13, 202519.319.4419.4419.4419.21.08M
August 12, 202518.8519.2419.2419.2518.831.28M
August 11, 202519.519.4318.9619.6719.361.89M
August 08, 202519.4519.4919.4919.5219.341.29M
August 07, 202519.519.3219.3219.5819.31.27M
August 06, 202519.519.5219.5219.5919.46898,425
August 05, 202519.4519.4919.4919.5319.2954,918
August 04, 202519.1719.3619.3619.519.11.36M
August 01, 20251919.1519.1519.218.751.88M
July 31, 202519.0118.7618.7619.0618.751.42M
July 30, 202519.2518.9118.9119.2818.861.19M
July 29, 202519.1819.219.219.2218.921.32M
July 28, 202519.4419.1119.1119.4519.11970,937
July 25, 202519.4719.4419.4419.4719.34605,400
July 24, 202519.519.4319.4319.6519.42917,122
July 23, 202519.3219.4819.4819.4919.28815,126
July 22, 202519.1219.2619.2619.3119.09791,400
July 21, 202519.4519.1219.1219.4519.091.13M
July 18, 202519.4419.3319.3319.5219.281.07M
July 17, 202519.2419.4319.4319.4319.221.02M
July 16, 202519.0519.2219.2219.2218.86933,128
July 15, 202518.9519.0319.0319.1518.941.33M
July 14, 202518.9118.9518.9519.0218.871.07M
July 11, 202518.718.9418.941918.66962,114
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved