Canada Markets close in 11 mins

Hercules Capital, Inc. (HTGC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.97+0.34 (+2.92%)
As of 3:49PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 202011.6512.0311.6111.9711.971,267,621
Aug. 07, 202011.5011.6511.4211.6311.631,487,300
Aug. 07, 20200.32 Dividend
Aug. 06, 202012.0812.0911.9011.9711.651,298,600
Aug. 05, 202011.9312.0611.8111.9511.631,277,400
Aug. 04, 202011.5311.6911.3611.6311.321,062,900
Aug. 03, 202011.2211.5611.1011.5311.221,083,200
Jul. 31, 202011.2511.4610.9011.0410.741,311,600
Jul. 30, 202010.7011.0610.6211.0210.731,181,600
Jul. 29, 202010.7410.8410.6510.8010.51555,100
Jul. 28, 202010.7010.7310.5710.6810.39456,200
Jul. 27, 202010.9010.9010.6910.7310.44543,400
Jul. 24, 202010.9610.9910.8210.8910.60559,800
Jul. 23, 202011.0711.2210.9110.9910.70706,900
Jul. 22, 202010.8511.0710.7711.0510.75471,800
Jul. 21, 202010.7010.8810.6710.8210.53699,300
Jul. 20, 202010.7610.7610.6110.7010.41625,000
Jul. 17, 202010.6510.7610.6110.7310.44496,400
Jul. 16, 202010.5210.7110.4710.6310.35404,900
Jul. 15, 202010.5010.6510.4310.6410.36670,700
Jul. 14, 202010.2310.3910.1410.3710.091,094,300
Jul. 13, 202010.2710.4110.1810.219.94555,500
Jul. 10, 20209.9610.169.8710.159.88691,800
Jul. 09, 202010.3510.379.9610.029.75986,600
Jul. 08, 202010.2110.4110.2010.3510.07620,300
Jul. 07, 202010.2110.3710.0810.199.92854,500
Jul. 06, 202010.6910.6910.2610.3310.051,253,100
Jul. 02, 202010.5410.5910.3410.4210.14476,700
Jul. 01, 202010.5210.6110.2210.3210.04553,900
Jun. 30, 202010.2410.5610.2410.4710.19761,900
Jun. 29, 202010.3010.3510.0810.249.97512,400
Jun. 26, 202010.2010.2510.0210.179.90623,300
Jun. 25, 202010.2110.4010.1310.269.99490,800
Jun. 24, 202010.5010.5110.0510.3310.05839,000
Jun. 23, 202010.8110.8410.5310.5610.28658,400
Jun. 22, 202010.7410.7410.5610.6810.39610,100
Jun. 19, 202011.0711.1110.6810.8210.53998,900
Jun. 18, 202010.6410.9710.5810.6610.38635,500
Jun. 17, 202011.1211.1910.6710.7210.43824,600
Jun. 16, 202011.3011.3410.9511.0410.741,198,400
Jun. 15, 202010.4511.1110.4210.9510.66895,200
Jun. 12, 202010.7210.9210.5110.9110.62698,600
Jun. 11, 202010.5410.8110.1210.2910.012,370,400
Jun. 10, 202011.4511.4610.9111.1410.841,189,300
Jun. 09, 202011.5611.6711.3611.4811.171,199,100
Jun. 08, 202011.7011.9811.7011.8311.511,448,300
Jun. 05, 202011.8511.9611.4211.5011.19974,000
Jun. 04, 202011.4711.6311.2311.4811.17729,900
Jun. 03, 202011.5111.7311.4611.6111.30973,700
Jun. 02, 202011.3811.4511.2111.3211.021,108,400
Jun. 01, 202011.2111.4411.1411.3111.01602,200
May 29, 202011.2511.3611.0411.1410.84998,600
May 28, 202011.5211.6711.2811.3611.06761,400
May 27, 202011.6011.7911.2411.4711.16844,000
May 26, 202011.4911.7811.4111.5111.201,053,500
May 22, 202011.1611.3511.0811.1510.85643,900
May 21, 202011.0811.3410.9911.1410.84710,600
May 20, 202011.0211.1210.9010.9910.70692,800
May 19, 202010.7011.0810.6610.8910.60862,900
May 18, 202010.6210.7810.4410.6810.391,477,300
May 15, 202010.1810.4510.0310.3510.07836,300
May 14, 20209.5610.349.2310.3310.051,601,300
May 13, 202010.7410.749.729.939.662,140,300
May 13, 20200.32 Dividend
May 12, 202011.0011.1310.8811.0610.451,592,400
May 11, 202010.9011.0210.7310.9510.351,443,700
May 08, 202010.8011.0910.7910.9210.321,240,500
May 07, 202011.0011.0910.6610.7710.181,621,500
May 06, 202011.0211.0910.7010.8610.261,266,200
May 05, 202010.7511.2310.4710.8310.243,252,400
May 04, 20209.689.999.469.949.391,028,100
May 01, 20209.949.969.479.869.321,653,300
Apr. 30, 202010.6210.6610.1910.269.701,091,100
Apr. 29, 202010.4810.8410.2310.7110.121,156,600
Apr. 28, 202010.2310.379.6710.029.471,469,300
Apr. 27, 20209.729.989.409.879.331,623,400
Apr. 24, 20208.859.318.759.208.691,539,400
Apr. 23, 20208.598.868.528.708.22591,500
Apr. 22, 20208.808.848.528.648.17576,900
Apr. 21, 20208.518.818.328.628.15805,100
Apr. 20, 20208.879.088.618.728.24843,100
Apr. 17, 20209.259.388.818.988.491,035,800
Apr. 16, 20209.159.318.728.818.33959,000
Apr. 15, 20209.019.278.699.138.631,062,100
Apr. 14, 20209.639.889.319.388.871,231,500
Apr. 13, 20209.039.278.169.158.652,156,700
Apr. 09, 20208.869.898.809.098.592,423,300
Apr. 08, 20208.278.868.038.437.971,579,700
Apr. 07, 20207.528.367.527.927.491,643,100
Apr. 06, 20207.308.107.087.306.901,594,400
Apr. 03, 20206.907.006.316.646.281,216,900
Apr. 02, 20206.887.186.766.906.52966,400
Apr. 01, 20207.157.386.847.076.681,200,300
Mar. 31, 20208.008.017.557.647.221,245,900
Mar. 30, 20208.388.387.717.907.471,343,700
Mar. 27, 20208.669.098.048.447.981,618,200
Mar. 26, 20207.799.477.758.678.192,110,500
Mar. 25, 20207.178.887.107.547.132,938,900
Mar. 24, 20207.207.997.007.006.621,659,300
Mar. 23, 20207.537.656.276.816.442,538,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...