Hercules Capital, Inc. Common Stock (HTGC)

17.72
+0.01 (0.06%)
NYSE· Last Trade: Sep 3rd, 7:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hercules Capital, Inc. Common Stock (HTGC)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202617.8017.9317.4817.721,218,16617.72
9/02/202617.7017.7917.6417.711,222,39417.71
9/01/202617.8517.9317.6317.671,517,06117.67
8/31/202617.4417.8417.4317.641,194,17617.64
8/28/202617.5117.6817.4517.481,390,48417.48
8/27/202617.6417.7417.5017.523,545,95917.52
8/26/202617.5617.7117.5117.641,379,79117.64
8/25/202617.4817.6417.4217.591,501,95517.59
8/24/202617.1617.5417.1217.501,837,70717.50
8/21/202617.1417.1716.9817.131,913,48617.13
8/20/202616.9217.1116.8617.031,678,67117.03
8/19/202616.7016.9316.7016.901,356,46416.90
8/18/202616.5516.6616.5116.651,634,94216.65
8/17/202616.7416.7816.5216.541,895,38616.54
8/14/202616.9016.9516.6616.701,392,10816.70
8/13/202616.7316.9816.6916.931,926,46816.93
8/12/202616.6616.7116.5316.601,621,70416.60
8/11/202616.6616.8416.5516.671,840,68216.67
8/10/202617.2617.3317.0217.172,222,80416.70
8/07/202617.0017.3517.0017.251,695,44416.78
8/06/202616.7917.1816.7917.051,684,95716.58
8/05/202616.9016.9216.5816.691,751,81016.23
8/04/202616.8316.9916.7516.881,515,97816.42
8/03/202616.6016.9116.5216.811,969,36016.35
7/31/202616.4016.5916.2216.422,310,10115.97
7/30/202616.0716.0715.6715.942,044,19715.50
7/29/202616.1916.2815.9315.971,497,36015.53
7/28/202615.8716.2515.8616.241,354,56115.80
7/27/202615.8015.9315.7915.791,284,66115.36
7/24/202615.6815.7815.6215.731,023,86215.30
7/23/202615.8015.9115.6015.641,051,55515.21
7/22/202616.1916.2115.9115.931,480,92415.49
7/21/202616.0716.3916.0516.131,836,38615.69
7/20/202616.2516.2615.8616.061,319,58115.62
7/17/202616.3716.4516.0816.171,241,15615.73
7/16/202616.2716.3916.0716.371,504,94215.92
7/15/202616.1616.2316.0616.111,875,77415.67
7/14/202615.9616.1015.9316.04943,93515.60
7/13/202616.1516.2015.9015.921,369,69615.48
7/10/202615.8616.0715.8116.011,170,93515.57
7/09/202615.8916.0315.5915.692,738,16715.26
7/08/202615.9115.9515.8015.89897,65715.46
7/07/202616.1016.3215.9615.991,332,24015.55
7/06/202616.0516.2115.9616.051,715,39215.61
7/02/202615.9916.1615.9215.96966,57615.52
7/01/202615.8916.0015.8215.921,222,26815.48
6/30/202615.8815.9815.7715.771,193,13915.34
6/29/202615.6015.9115.5815.881,374,62815.45
6/26/202615.1515.6315.1315.581,210,58815.15
6/25/202615.1815.3415.0915.241,446,67314.82
6/24/202615.2315.3915.0715.151,158,15414.74
6/23/202615.1515.3415.1115.181,286,81314.76
6/22/202615.4415.6515.2115.231,507,00614.81
6/18/202615.4415.6115.4015.491,554,61015.07
6/17/202615.6715.7315.3715.411,150,40514.99
6/16/202615.6015.7315.5615.651,106,90015.22
6/15/202615.6115.7615.4515.491,642,40415.07
6/12/202615.5915.6815.4815.50962,46415.08
6/11/202615.5715.6515.3915.511,344,94915.09
6/10/202615.4015.6615.4015.501,022,01715.08
6/09/202615.3015.4815.3015.451,123,44915.03
6/08/202615.2715.3815.0715.231,283,02314.81
6/05/202615.5415.5715.1915.281,196,80514.86
6/04/202615.2615.5715.2215.571,273,91715.14