Australia markets closed

Hercules Capital, Inc. (HTGC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.11+0.16 (+0.84%)
As of 03:03PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.9319.2618.8919.1119.11553,739
25 Apr 202418.8519.0018.7518.9518.95548,100
24 Apr 202418.8219.0318.8218.9618.96620,700
23 Apr 202418.6918.9318.6618.8518.85897,700
22 Apr 202418.5218.7618.4718.6918.69830,600
19 Apr 202418.2418.5018.2418.4618.46662,300
18 Apr 202418.2018.3318.1018.2518.25590,000
17 Apr 202418.1118.2718.0618.1618.16726,500
16 Apr 202417.9918.1117.8417.9917.991,225,100
15 Apr 202418.3518.4117.8717.9617.96745,400
12 Apr 202418.3418.4518.1018.1718.17569,000
11 Apr 202418.3818.4418.2618.4118.41730,700
10 Apr 202418.2618.4318.2318.3318.33738,900
09 Apr 202418.4418.5018.3218.4118.41580,500
08 Apr 202418.4518.4818.3118.4018.40682,800
05 Apr 202418.1918.4318.1518.4118.41676,000
04 Apr 202418.4518.4818.1718.1718.17702,100
03 Apr 202418.3318.4518.2718.3318.33647,200
02 Apr 202418.2018.3318.0918.3018.30689,400
01 Apr 202418.4918.5518.2118.2118.21838,800
28 Mar 202418.3618.5118.3518.4518.45726,000
27 Mar 202418.3418.3918.2318.3718.37985,600
26 Mar 202418.3018.4118.2018.2218.22934,700
25 Mar 202418.3518.5318.2418.2518.252,352,200
22 Mar 202418.5818.5818.2318.3018.30698,900
21 Mar 202418.3918.6318.3918.5418.54931,100
20 Mar 202418.0518.3317.9818.3218.32842,500
19 Mar 202418.0818.1217.9618.0618.06592,800
18 Mar 202418.1218.1918.0118.0318.03714,300
15 Mar 202418.0018.1817.9018.0718.071,190,600
14 Mar 202418.1618.2017.9518.0018.00691,700
13 Mar 202418.2618.3818.2218.2518.25613,100
12 Mar 202418.2318.2918.1018.2318.23549,400
11 Mar 202418.1018.2718.0218.1518.15864,100
08 Mar 202418.1618.3118.0718.1118.11914,900
07 Mar 202418.5118.5517.9318.1518.154,367,300
06 Mar 202418.2818.6818.2818.4018.401,529,200
05 Mar 202418.1318.2518.0618.1618.16823,500
04 Mar 202418.0818.3218.0718.1918.19900,100
01 Mar 202418.0418.1117.9118.0418.04707,600
29 Feb 202417.9118.1017.8218.0618.06994,100
28 Feb 202418.1618.1817.8117.9117.91956,800
27 Feb 202418.2518.3418.0518.2018.201,591,200
27 Feb 20240.48 Dividend
26 Feb 202418.6918.8618.6518.7718.291,119,600
23 Feb 202418.7918.8818.6118.6318.15994,900
22 Feb 202418.6018.7418.5218.7218.24929,800
21 Feb 202418.4718.5818.3518.4517.981,187,200
20 Feb 202418.4818.6118.3718.4718.001,493,700
16 Feb 202418.0018.6517.9718.6018.122,304,200
15 Feb 202417.6017.8717.6017.7417.291,216,900
14 Feb 202417.5717.7217.4517.5317.081,161,700
13 Feb 202417.3617.6117.2417.4517.00839,400
12 Feb 202417.3017.5917.2417.5217.07586,500
09 Feb 202417.1717.3117.1217.2916.85547,800
08 Feb 202417.1117.2016.9917.1716.73471,300
07 Feb 202417.0317.1516.9717.0916.65563,700
06 Feb 202417.2017.2517.0317.0816.64575,600
05 Feb 202417.2017.2917.0317.2316.79599,300
02 Feb 202417.1017.3817.0717.2816.84551,400
01 Feb 202417.3717.4316.7217.1916.75960,600
31 Jan 202417.7517.9217.2717.3116.871,014,500
30 Jan 202417.6517.8317.6417.8017.34575,900
29 Jan 202417.5917.6517.4817.6417.19583,900
26 Jan 202417.3517.6017.3517.5617.11919,500
25 Jan 202417.2817.3517.2317.3416.90495,600
24 Jan 202417.4617.4617.1617.1716.73697,500
23 Jan 202417.2617.3917.1817.3716.93565,800
22 Jan 202417.0017.3417.0017.3016.86834,100
19 Jan 202417.0117.0516.8616.9816.55545,600
18 Jan 202416.9517.0316.7716.9316.50669,000
17 Jan 202416.8216.9516.7216.9216.49654,100
16 Jan 202417.2817.3916.8616.9516.521,652,500
12 Jan 202417.5217.6517.4917.5817.13622,900
11 Jan 202417.4917.4917.0117.4817.03893,100
10 Jan 202417.3517.5217.3517.4517.00836,300
09 Jan 202417.3517.5117.3117.4016.96710,000
08 Jan 202417.2817.5017.2017.4316.981,104,300
05 Jan 202417.1017.3117.0717.2216.78923,800
04 Jan 202416.6717.2316.6717.1116.67946,600
03 Jan 202416.6716.7316.5416.6716.24574,700
02 Jan 202416.6516.7416.5116.7316.30608,700
29 Dec 202316.8316.9216.6516.6716.24807,800
28 Dec 202316.9317.0916.8616.9016.47991,500
27 Dec 202316.7416.9916.6016.9316.501,065,000
26 Dec 202316.4616.6916.4416.6616.23929,700
22 Dec 202316.3316.5116.3216.4115.991,080,100
21 Dec 202316.2816.3116.1516.2515.83579,600
20 Dec 202316.2016.4016.2016.2015.791,417,100
19 Dec 202316.1016.2316.0116.2215.81979,500
18 Dec 202315.8416.1415.8316.0615.651,145,000
15 Dec 202315.9315.9515.6915.8315.431,109,800
14 Dec 202315.7616.1715.6815.9315.521,711,700
13 Dec 202315.5015.6715.3215.6215.22978,500
12 Dec 202315.4315.5615.3915.4915.091,202,400
11 Dec 202315.4615.5015.3615.4215.03789,500
08 Dec 202315.2815.5015.2415.4615.06566,400
07 Dec 202315.2215.3215.1815.3214.93778,300
06 Dec 202315.3415.4115.1715.2314.841,042,500
05 Dec 202315.3815.4015.1415.2214.831,224,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...