HTGC - Hercules Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202014.4114.4714.3814.4114.41417,900
Jan. 16, 202014.3814.4214.3714.3714.37405,900
Jan. 15, 202014.2414.3814.2414.3414.34547,800
Jan. 14, 202014.1514.2714.1514.2314.23573,600
Jan. 13, 202014.0414.2014.0414.1514.15430,700
Jan. 10, 202014.0114.0613.9514.0314.03319,800
Jan. 09, 202014.0014.1213.9914.0114.01371,100
Jan. 08, 202013.9914.0213.9513.9713.97458,200
Jan. 07, 202014.0414.0813.9714.0014.00313,700
Jan. 06, 202014.0414.0513.9314.0114.01503,000
Jan. 03, 202014.0014.1213.9714.0714.07385,000
Jan. 02, 202014.0914.1314.0014.0714.07478,200
Dec. 31, 201914.0714.0914.0114.0214.02450,000
Dec. 30, 201914.1014.1314.0514.0714.07341,700
Dec. 27, 201914.1714.2014.0614.1014.10437,100
Dec. 26, 201914.1414.2014.0614.1714.17346,600
Dec. 24, 201914.1414.1614.0614.0814.08194,100
Dec. 23, 201914.2414.2614.0714.1014.10389,200
Dec. 20, 201914.1914.2614.1514.2014.20402,100
Dec. 19, 201914.1714.3114.1314.1914.19805,600
Dec. 18, 201914.2314.2614.1514.1714.17463,200
Dec. 17, 201914.1714.2614.1414.2114.21568,300
Dec. 16, 201914.2414.2714.1614.1614.16602,300
Dec. 13, 201914.2514.2614.1214.2214.22365,600
Dec. 12, 201914.2614.3014.1814.2214.22310,300
Dec. 11, 201914.2914.3014.1914.2414.24359,700
Dec. 10, 201914.2514.3314.1814.3114.31489,400
Dec. 09, 201914.2514.3314.2114.2714.27438,800
Dec. 06, 201914.2614.2614.1714.2114.21627,700
Dec. 05, 201914.2614.2614.1414.2014.20434,700
Dec. 04, 201914.2914.3414.2014.2414.24525,100
Dec. 03, 201914.2014.2514.1514.2214.22411,500
Dec. 02, 201914.3614.4114.2314.2514.25667,200
Nov. 29, 201914.2614.4314.2514.3314.33454,200
Nov. 27, 201914.1614.3114.1314.2914.29642,000
Nov. 26, 201914.0214.1514.0014.1114.11457,600
Nov. 25, 201913.9514.0813.9214.0814.08383,300
Nov. 22, 201913.9413.9813.8913.9213.92320,700
Nov. 21, 201914.2114.2213.8813.9313.93953,400
Nov. 20, 201914.1514.2214.0214.2214.22726,900
Nov. 19, 201914.2014.2614.1514.1714.17498,600
Nov. 18, 201914.2114.2114.1214.1714.17593,000
Nov. 15, 201914.1414.2414.1214.1814.18505,400
Nov. 14, 201914.0214.1614.0114.1114.11540,800
Nov. 13, 201914.0014.0613.9114.0314.03523,400
Nov. 12, 201913.8814.0613.8414.0014.00555,800
Nov. 11, 201913.8913.9913.8113.9113.91443,600
Nov. 08, 201913.8413.9413.7313.9013.90567,600
Nov. 07, 201914.0814.0913.8013.8513.85912,600
Nov. 07, 20190.35 Dividend
Nov. 06, 201914.4314.5214.3214.4214.07736,600
Nov. 05, 201914.3814.5314.2914.4414.09814,800
Nov. 04, 201914.3414.4014.2214.3614.01753,900
Nov. 01, 201914.2114.3514.1614.2313.88705,100
Oct. 31, 201914.0114.4513.8714.1313.791,398,600
Oct. 30, 201913.7513.8813.7213.8413.50601,400
Oct. 29, 201913.7413.8013.7213.7413.41331,800
Oct. 28, 201913.6613.7613.6513.7113.38329,600
Oct. 25, 201913.6513.7013.6213.6513.32227,700
Oct. 24, 201913.6413.7013.5213.6513.32301,500
Oct. 23, 201913.5813.6313.5213.6313.30249,900
Oct. 22, 201913.5513.6613.5413.6113.28355,700
Oct. 21, 201913.4713.6813.4713.5413.21433,700
Oct. 18, 201913.5513.5513.4113.4413.11538,900
Oct. 17, 201913.4813.5713.4513.5513.22334,500
Oct. 16, 201913.4613.5413.4213.4513.12516,500
Oct. 15, 201913.4013.5413.3713.4013.07419,700
Oct. 14, 201913.3013.4313.3013.3913.07373,200
Oct. 11, 201913.3813.4413.2613.3413.02481,100
Oct. 10, 201913.1813.3413.1513.2912.97301,400
Oct. 09, 201913.1913.2713.1413.1412.82342,600
Oct. 08, 201913.2413.2413.0913.1712.85309,400
Oct. 07, 201913.1913.2913.1413.2512.93286,900
Oct. 04, 201913.0513.1913.0313.1712.85281,300
Oct. 03, 201912.9913.0512.8113.0512.73605,400
Oct. 02, 201913.1313.1612.8312.9812.66718,800
Oct. 01, 201913.4013.4213.1713.1912.87376,000
Sep. 30, 201913.5213.5213.3513.3713.05353,500
Sep. 27, 201913.4413.4913.3713.4413.11374,600
Sep. 26, 201913.3213.4613.3213.4013.07274,300
Sep. 25, 201913.3313.4013.2813.3012.98338,800
Sep. 24, 201913.4413.5313.3813.3813.06435,600
Sep. 23, 201913.3013.4913.3013.3813.06442,600
Sep. 20, 201913.2213.3113.1813.3012.98518,600
Sep. 19, 201913.2313.3313.1513.1812.86378,400
Sep. 18, 201913.2313.2513.1313.1812.86324,500
Sep. 17, 201913.2513.2513.0613.2212.90428,600
Sep. 16, 201913.2313.2913.1213.2012.88719,400
Sep. 13, 201913.2913.3413.2313.2612.94292,900
Sep. 12, 201913.3713.3813.2013.2612.94492,200
Sep. 11, 201913.4213.4413.3213.4213.09556,700
Sep. 10, 201913.3313.4313.3113.4013.07348,000
Sep. 09, 201913.2513.4013.2313.3313.01409,700
Sep. 06, 201913.1613.3013.1513.2312.91379,200
Sep. 05, 201913.1513.3013.1513.2012.88413,700
Sep. 04, 201913.0613.1413.0313.0812.76283,700
Sep. 03, 201913.1013.1012.9312.9912.67317,400
Aug. 30, 201913.1413.1413.0313.1312.81344,900
Aug. 29, 201913.0213.1113.0013.0812.76282,200
Aug. 28, 201912.9013.0112.8512.9512.64297,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...