Hercules Capital Inc (HTGC) Historical Stock Data
19.21 ↑0.19 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTGC is down -0.17% a day on average. There have been 12 days where Hercules Capital Inc closed green and 18 days where HTGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.98 | 19.21 | ↑$0.23 (1.21%) | 18.98 | 19.48 | 1.28M |
| 2024-12-19 | 19.00 | 19.02 | ↑$0.02 (0.11%) | 18.84 | 19.23 | 877.77K |
| 2024-12-18 | 19.25 | 18.80 | ↓$0.45 (-2.34%) | 18.79 | 19.44 | 0.99M |
| 2024-12-17 | 19.25 | 19.18 | ↓$0.07 (-0.36%) | 19.06 | 19.26 | 657.82K |
| 2024-12-16 | 19.28 | 19.23 | ↓$0.05 (-0.26%) | 19.22 | 19.48 | 839.85K |
| 2024-12-13 | 19.36 | 19.41 | ↑$0.05 (0.26%) | 19.24 | 19.46 | 899.06K |
| 2024-12-12 | 19.74 | 19.44 | ↓$0.30 (-1.52%) | 19.34 | 19.82 | 1.86M |
| 2024-12-11 | 19.65 | 19.40 | ↓$0.25 (-1.27%) | 19.26 | 19.70 | 1.21M |
| 2024-12-10 | 19.40 | 19.64 | ↑$0.24 (1.24%) | 19.26 | 19.70 | 781.60K |
| 2024-12-09 | 19.66 | 19.39 | ↓$0.27 (-1.37%) | 19.24 | 19.74 | 772.98K |
| 2024-12-06 | 18.98 | 19.51 | ↑$0.53 (2.79%) | 18.95 | 19.58 | 1.17M |
| 2024-12-05 | 19.06 | 18.91 | ↓$0.15 (-0.79%) | 18.68 | 19.08 | 749.68K |
| 2024-12-04 | 19.00 | 19.04 | ↑$0.04 (0.21%) | 18.90 | 19.06 | 697.36K |
| 2024-12-03 | 19.05 | 19.03 | ↓$0.02 (-0.10%) | 18.95 | 19.11 | 630.50K |
| 2024-12-02 | 19.02 | 18.97 | ↓$0.05 (-0.26%) | 18.71 | 19.03 | 0.93M |
| 2024-11-29 | 18.99 | 18.93 | ↓$0.06 (-0.32%) | 18.92 | 19.18 | 533.91K |
| 2024-11-27 | 18.82 | 18.89 | ↑$0.07 (0.37%) | 18.77 | 18.93 | 722.98K |
| 2024-11-26 | 18.80 | 18.82 | ↑$0.02 (0.11%) | 18.68 | 18.87 | 0.99M |
| 2024-11-25 | 18.86 | 18.93 | ↑$0.07 (0.37%) | 18.77 | 19.01 | 0.95M |
| 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 |
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