Hercules Capital Inc (HTGC) Historical Stock Data
18.76 ↑0.23 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTGC is down -0.27% a day on average. There have been 10 days where Hercules Capital Inc closed green and 20 days where HTGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.60 | 18.76 | ↑$0.16 (0.86%) | 18.55 | 18.87 | 1.32M |
| 2024-11-21 | 18.85 | 18.53 | ↓$0.32 (-1.70%) | 18.51 | 18.90 | 1.64M |
| 2024-11-20 | 19.12 | 18.82 | ↓$0.30 (-1.57%) | 18.70 | 19.14 | 1.70M |
| 2024-11-19 | 18.72 | 19.08 | ↑$0.36 (1.92%) | 18.71 | 19.24 | 1.53M |
| 2024-11-18 | 18.90 | 18.87 | ↓$0.03 (-0.16%) | 18.71 | 19.00 | 1.27M |
| 2024-11-15 | 18.98 | 18.92 | ↓$0.06 (-0.32%) | 18.58 | 19.05 | 1.49M |
| 2024-11-14 | 19.25 | 19.05 | ↓$0.20 (-1.04%) | 18.98 | 19.30 | 1.10M |
| 2024-11-13 | 19.22 | 19.20 | ↓$0.02 (-0.10%) | 19.05 | 19.40 | 1.12M |
| 2024-11-12 | 19.86 | 19.80 | ↓$0.06 (-0.30%) | 19.75 | 19.99 | 1.16M |
| 2024-11-11 | 19.93 | 19.97 | ↑$0.04 (0.20%) | 19.79 | 20.06 | 1.71M |
| 2024-11-08 | 19.86 | 19.67 | ↓$0.19 (-0.96%) | 19.57 | 19.97 | 1.68M |
| 2024-11-07 | 19.82 | 19.70 | ↓$0.12 (-0.61%) | 19.67 | 19.91 | 1M |
| 2024-11-06 | 19.80 | 19.79 | ↓$0.01 (-0.05%) | 19.15 | 19.80 | 2.25M |
| 2024-11-05 | 19.16 | 19.13 | ↓$0.03 (-0.16%) | 19.02 | 19.34 | 845.38K |
| 2024-11-04 | 19.29 | 19.13 | ↓$0.16 (-0.83%) | 18.94 | 19.33 | 1.57M |
| 2024-11-01 | 19.77 | 19.23 | ↓$0.54 (-2.73%) | 19.23 | 20.01 | 2.07M |
| 2024-10-31 | 19.80 | 19.76 | ↓$0.04 (-0.20%) | 19.50 | 19.97 | 1.02M |
| 2024-10-30 | 19.92 | 19.90 | ↓$0.02 (-0.10%) | 19.89 | 20.12 | 834.05K |
| 2024-10-29 | 20.01 | 19.99 | ↓$0.02 (-0.10%) | 19.92 | 20.04 | 610.96K |
| 2024-10-28 | 19.94 | 20.14 | ↑$0.20 (1.00%) | 19.91 | 20.16 | 1.01M |
| 2024-10-25 | 20.11 | 19.90 | ↓$0.21 (-1.04%) | 19.80 | 20.15 | 476.85K |
| 2024-10-24 | 19.97 | 19.98 | ↑$0.01 (0.05%) | 19.86 | 20.05 | 786.36K |
| 2024-10-23 | 20.04 | 19.86 | ↓$0.18 (-0.90%) | 19.63 | 20.06 | 786.99K |
| 2024-10-22 | 20.20 | 20.04 | ↓$0.16 (-0.79%) | 20.03 | 20.23 | 458.44K |
| 2024-10-21 | 20.15 | 20.22 | ↑$0.07 (0.35%) | 20.11 | 20.25 | 603.32K |
| 2024-10-18 | 20.18 | 20.18 | ↑$0.00 (0.00%) | 20.11 | 20.21 | 367.93K |
| 2024-10-17 | 20.30 | 20.14 | ↓$0.16 (-0.79%) | 20.10 | 20.42 | 663.40K |
| 2024-10-16 | 19.96 | 20.18 | ↑$0.22 (1.10%) | 19.94 | 20.22 | 500.78K |
| 2024-10-15 | 19.85 | 19.88 | ↑$0.03 (0.15%) | 19.84 | 20.00 | 458.74K |
| 2024-10-14 | 19.69 | 19.80 | ↑$0.11 (0.56%) | 19.61 | 19.83 | 408.63K |
Create an account or log in to view more rows.
$HTGC we just getting started
$HTGC we finna be at the top yo
$HTGC bounce back baby
$HTGC bought more
$HTGC Buying again tomorrow.
$HTGC hint hint this is when you buy a few
$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