Canada markets closed

Hercules Capital, Inc. (HTGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.30+0.18 (+0.94%)
At close: 04:00PM EDT
19.49 +0.19 (+0.98%)
After hours: 07:49PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202419.1619.4319.1419.3019.30800,200
Apr 30, 202419.2119.2419.0419.1219.12658,600
Apr 29, 202419.1519.2619.1519.2219.22755,500
Apr 26, 202418.9319.2618.8919.0719.07829,900
Apr 25, 202418.8519.0018.7518.9518.95549,200
Apr 24, 202418.8219.0318.8218.9618.96620,700
Apr 23, 202418.6918.9318.6618.8518.85897,700
Apr 22, 202418.5218.7618.4718.6918.69830,600
Apr 19, 202418.2418.5018.2418.4618.46662,300
Apr 18, 202418.2018.3318.1018.2518.25590,000
Apr 17, 202418.1118.2718.0618.1618.16726,500
Apr 16, 202417.9918.1117.8417.9917.991,225,100
Apr 15, 202418.3518.4117.8717.9617.96745,400
Apr 12, 202418.3418.4518.1018.1718.17569,000
Apr 11, 202418.3818.4418.2618.4118.41730,700
Apr 10, 202418.2618.4318.2318.3318.33738,900
Apr 09, 202418.4418.5018.3218.4118.41580,500
Apr 08, 202418.4518.4818.3118.4018.40682,800
Apr 05, 202418.1918.4318.1518.4118.41676,000
Apr 04, 202418.4518.4818.1718.1718.17702,100
Apr 03, 202418.3318.4518.2718.3318.33647,200
Apr 02, 202418.2018.3318.0918.3018.30689,400
Apr 01, 202418.4918.5518.2118.2118.21838,800
Mar 28, 202418.3618.5118.3518.4518.45726,000
Mar 27, 202418.3418.3918.2318.3718.37985,600
Mar 26, 202418.3018.4118.2018.2218.22934,700
Mar 25, 202418.3518.5318.2418.2518.252,352,200
Mar 22, 202418.5818.5818.2318.3018.30698,900
Mar 21, 202418.3918.6318.3918.5418.54931,100
Mar 20, 202418.0518.3317.9818.3218.32842,500
Mar 19, 202418.0818.1217.9618.0618.06592,800
Mar 18, 202418.1218.1918.0118.0318.03714,300
Mar 15, 202418.0018.1817.9018.0718.071,190,600
Mar 14, 202418.1618.2017.9518.0018.00691,700
Mar 13, 202418.2618.3818.2218.2518.25613,100
Mar 12, 202418.2318.2918.1018.2318.23549,400
Mar 11, 202418.1018.2718.0218.1518.15864,100
Mar 08, 202418.1618.3118.0718.1118.11914,900
Mar 07, 202418.5118.5517.9318.1518.154,367,300
Mar 06, 202418.2818.6818.2818.4018.401,529,200
Mar 05, 202418.1318.2518.0618.1618.16823,500
Mar 04, 202418.0818.3218.0718.1918.19900,100
Mar 01, 202418.0418.1117.9118.0418.04707,600
Feb 29, 202417.9118.1017.8218.0618.06994,100
Feb 28, 202418.1618.1817.8117.9117.91956,800
Feb 27, 202418.2518.3418.0518.2018.201,591,200
Feb 27, 20240.48 Dividend
Feb 26, 202418.6918.8618.6518.7718.291,119,600
Feb 23, 202418.7918.8818.6118.6318.15994,900
Feb 22, 202418.6018.7418.5218.7218.24929,800
Feb 21, 202418.4718.5818.3518.4517.981,187,200
Feb 20, 202418.4818.6118.3718.4718.001,493,700
Feb 16, 202418.0018.6517.9718.6018.122,304,200
Feb 15, 202417.6017.8717.6017.7417.291,216,900
Feb 14, 202417.5717.7217.4517.5317.081,161,700
Feb 13, 202417.3617.6117.2417.4517.00839,400
Feb 12, 202417.3017.5917.2417.5217.07586,500
Feb 09, 202417.1717.3117.1217.2916.85547,800
Feb 08, 202417.1117.2016.9917.1716.73471,300
Feb 07, 202417.0317.1516.9717.0916.65563,700
Feb 06, 202417.2017.2517.0317.0816.64575,600
Feb 05, 202417.2017.2917.0317.2316.79599,300
Feb 02, 202417.1017.3817.0717.2816.84551,400
Feb 01, 202417.3717.4316.7217.1916.75960,600
Jan 31, 202417.7517.9217.2717.3116.871,014,500
Jan 30, 202417.6517.8317.6417.8017.34575,900
Jan 29, 202417.5917.6517.4817.6417.19583,900
Jan 26, 202417.3517.6017.3517.5617.11919,500
Jan 25, 202417.2817.3517.2317.3416.90495,600
Jan 24, 202417.4617.4617.1617.1716.73697,500
Jan 23, 202417.2617.3917.1817.3716.93565,800
Jan 22, 202417.0017.3417.0017.3016.86834,100
Jan 19, 202417.0117.0516.8616.9816.55545,600
Jan 18, 202416.9517.0316.7716.9316.50669,000
Jan 17, 202416.8216.9516.7216.9216.49654,100
Jan 16, 202417.2817.3916.8616.9516.521,652,500
Jan 12, 202417.5217.6517.4917.5817.13622,900
Jan 11, 202417.4917.4917.0117.4817.03893,100
Jan 10, 202417.3517.5217.3517.4517.00836,300
Jan 09, 202417.3517.5117.3117.4016.96710,000
Jan 08, 202417.2817.5017.2017.4316.981,104,300
Jan 05, 202417.1017.3117.0717.2216.78923,800
Jan 04, 202416.6717.2316.6717.1116.67946,600
Jan 03, 202416.6716.7316.5416.6716.24574,700
Jan 02, 202416.6516.7416.5116.7316.30608,700
Dec 29, 202316.8316.9216.6516.6716.24807,800
Dec 28, 202316.9317.0916.8616.9016.47991,500
Dec 27, 202316.7416.9916.6016.9316.501,065,000
Dec 26, 202316.4616.6916.4416.6616.23929,700
Dec 22, 202316.3316.5116.3216.4115.991,080,100
Dec 21, 202316.2816.3116.1516.2515.83579,600
Dec 20, 202316.2016.4016.2016.2015.791,417,100
Dec 19, 202316.1016.2316.0116.2215.81979,500
Dec 18, 202315.8416.1415.8316.0615.651,145,000
Dec 15, 202315.9315.9515.6915.8315.431,109,800
Dec 14, 202315.7616.1715.6815.9315.521,711,700
Dec 13, 202315.5015.6715.3215.6215.22978,500
Dec 12, 202315.4315.5615.3915.4915.091,202,400
Dec 11, 202315.4615.5015.3615.4215.03789,500
Dec 08, 202315.2815.5015.2415.4615.06566,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...