Hercules Capital Inc (HTGC) Historical Stock Data
19.07 ↓0.02 (-0.10%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HTGC is up 0.05% a day on average. There have been 18 days where Hercules Capital Inc closed green and 12 days where HTGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 19.13 | 19.07 | ↓$0.06 (-0.31%) | 19.04 | 19.25 | 811.23K |
| 2024-05-15 | 19.37 | 19.09 | ↓$0.28 (-1.45%) | 19.07 | 19.42 | 1.17M |
| 2024-05-14 | 19.13 | 19.31 | ↑$0.18 (0.94%) | 19.06 | 19.42 | 1.04M |
| 2024-05-13 | 19.47 | 19.09 | ↓$0.38 (-1.95%) | 19.05 | 19.48 | 1.65M |
| 2024-05-10 | 20.00 | 19.90 | ↓$0.10 (-0.50%) | 19.77 | 20.01 | 1.54M |
| 2024-05-09 | 19.71 | 19.86 | ↑$0.15 (0.76%) | 19.71 | 20.00 | 1.24M |
| 2024-05-08 | 19.75 | 19.70 | ↓$0.05 (-0.25%) | 19.65 | 19.89 | 1.04M |
| 2024-05-07 | 19.79 | 19.76 | ↓$0.03 (-0.15%) | 19.76 | 19.89 | 0.97M |
| 2024-05-06 | 19.59 | 19.68 | ↑$0.09 (0.46%) | 19.54 | 19.81 | 1.66M |
| 2024-05-03 | 19.42 | 19.43 | ↑$0.01 (0.05%) | 19.21 | 19.70 | 1.37M |
| 2024-05-02 | 19.40 | 19.30 | ↓$0.10 (-0.52%) | 19.19 | 19.41 | 1.02M |
| 2024-05-01 | 19.16 | 19.30 | ↑$0.14 (0.73%) | 19.14 | 19.43 | 800.86K |
| 2024-04-30 | 19.21 | 19.12 | ↓$0.09 (-0.47%) | 19.04 | 19.24 | 658.36K |
| 2024-04-29 | 19.15 | 19.22 | ↑$0.07 (0.37%) | 19.15 | 19.26 | 756.68K |
| 2024-04-26 | 18.93 | 19.07 | ↑$0.14 (0.74%) | 18.89 | 19.26 | 830.05K |
| 2024-04-25 | 18.85 | 18.95 | ↑$0.10 (0.53%) | 18.75 | 19.00 | 548.58K |
| 2024-04-24 | 18.82 | 18.96 | ↑$0.14 (0.74%) | 18.82 | 19.03 | 620.63K |
| 2024-04-23 | 18.69 | 18.85 | ↑$0.16 (0.86%) | 18.66 | 18.93 | 897.64K |
| 2024-04-22 | 18.52 | 18.69 | ↑$0.17 (0.92%) | 18.47 | 18.76 | 830.65K |
| 2024-04-19 | 18.24 | 18.46 | ↑$0.22 (1.21%) | 18.24 | 18.50 | 662.42K |
| 2024-04-18 | 18.20 | 18.25 | ↑$0.05 (0.27%) | 18.10 | 18.33 | 589.98K |
| 2024-04-17 | 18.11 | 18.16 | ↑$0.05 (0.28%) | 18.06 | 18.28 | 726.46K |
| 2024-04-16 | 17.99 | 17.99 | ↑$0.00 (0.00%) | 17.84 | 18.11 | 1.22M |
| 2024-04-15 | 18.35 | 17.96 | ↓$0.39 (-2.13%) | 17.87 | 18.41 | 745.41K |
| 2024-04-12 | 18.34 | 18.17 | ↓$0.17 (-0.93%) | 18.10 | 18.45 | 569.52K |
| 2024-04-11 | 18.38 | 18.41 | ↑$0.03 (0.16%) | 18.26 | 18.44 | 730.75K |
| 2024-04-10 | 18.26 | 18.33 | ↑$0.07 (0.38%) | 18.23 | 18.43 | 738.92K |
| 2024-04-09 | 18.44 | 18.41 | ↓$0.03 (-0.16%) | 18.32 | 18.50 | 580.46K |
| 2024-04-08 | 18.45 | 18.40 | ↓$0.05 (-0.27%) | 18.31 | 18.48 | 682.79K |
| 2024-04-05 | 18.19 | 18.41 | ↑$0.22 (1.21%) | 18.15 | 18.43 | 675.98K |
Create an account or log in to view more rows.
$HTGC Dip buyers are going to get wrecked
$HTGC a comeback is always more fun than an all out win!!!!
$HTGC Up! Up! Up! Up! Up! Up! Up!
$HTGC Just buy and hold
$HTGC Any red I see I shall buy
$HTGC peak frustration
$HTGC I bought the dip
$HTGC Hold on to your Butts.
$HTGC bounce it!!
$HTGC nothing drops