Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hercules Capital, Inc. HTGC

Full chart Compare
Set alert

Price alert · HTGC

All alert types
15.87 USD +0.02 (+0.13%)

Regular-session close

15.87 0.00 0.00%

After hours · Nov 13, 7:56 PM ET

15.77 Day range 15.91
13.89 52-week range 19.05
YTD
-15.67%
1 year
-10.14%

HTGC price history

HTGC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.9115.9115.7715.87+0.02+0.13%1,488,084
Nov 12, 202616.0016.0115.7915.85-0.20-1.25%1,446,231
Nov 11, 202616.1216.1215.9816.05-0.07-0.43%1,356,900
Nov 10, 202615.9016.1315.8716.12-0.25-1.53%1,658,265
Nov 9, 202616.2516.4216.1316.37+0.21+1.30%2,040,900
Nov 6, 202616.1916.3716.0416.16-0.21-1.28%2,205,900
Nov 5, 202616.7916.8316.1816.37-0.26-1.56%2,173,100
Nov 4, 202616.5516.8816.5516.63+0.22+1.34%2,414,300
Nov 3, 202616.5616.6116.3916.41-0.12-0.73%1,531,100
Nov 2, 202616.6016.6616.4516.53-0.06-0.36%1,901,800
Oct 30, 202616.8016.8916.4516.59-0.31-1.83%2,204,200
Oct 29, 202616.7016.9316.6816.90+0.29+1.75%1,131,100
Oct 28, 202616.5816.6616.4916.61+0.03+0.18%1,139,500
Oct 27, 202616.5116.6516.4216.58+0.17+1.04%929,800
Oct 26, 202616.4016.5116.3316.410.000.00%754,000
Oct 23, 202616.4116.4816.2716.41-0.08-0.49%891,900
Oct 22, 202616.2016.5516.2016.49+0.22+1.35%1,002,600
Oct 21, 202616.3616.3616.2016.27-0.01-0.06%908,600
Oct 20, 202616.0516.3616.0116.28+0.21+1.31%857,800
Oct 19, 202616.3216.3515.9616.07-0.30-1.83%1,528,500
Oct 16, 202616.6716.6916.2916.37-0.29-1.74%877,800
Oct 15, 202616.4716.7416.3916.66+0.32+1.96%1,169,800
Oct 14, 202616.2916.4116.2116.34-0.06-0.37%1,137,100
Oct 13, 202616.5816.6716.3616.40-0.14-0.85%1,039,100
Oct 12, 202616.5516.5916.3916.54+0.03+0.18%758,400
Oct 9, 202616.5016.6516.5016.51-0.04-0.24%818,200
Oct 8, 202616.3316.5716.2816.55+0.19+1.16%1,225,600
Oct 7, 202616.5016.5016.2816.36-0.21-1.27%1,157,700
Oct 6, 202616.7016.7516.5616.57-0.12-0.72%972,200
Oct 5, 202616.7617.0116.6516.69-0.05-0.30%1,176,700
Oct 2, 202616.9817.0816.7016.74-0.20-1.18%1,229,900
Oct 1, 202616.6916.9716.6116.94+0.13+0.77%1,750,100
Sep 30, 202617.0517.0516.7816.81-0.16-0.94%1,503,900
Sep 29, 202616.9617.1716.9116.97+0.06+0.35%1,200,700
Sep 28, 202616.8617.0816.7616.91-0.06-0.35%848,600
Sep 25, 202616.8616.9716.7216.97+0.17+1.01%1,077,200
Sep 24, 202617.2017.2016.7416.80-0.17-1.00%1,158,200
Sep 23, 202617.2017.3016.9716.97-0.25-1.45%1,122,100
Sep 22, 202617.4417.5017.2217.22-0.15-0.86%912,200
Sep 21, 202617.4917.5517.3717.37+0.04+0.23%1,079,000
Sep 18, 202617.7517.8017.2617.33-0.43-2.42%2,089,500
Sep 17, 202617.7017.9017.6817.76+0.19+1.08%1,527,900
Sep 16, 202617.6517.7717.4417.57-0.07-0.40%985,800
Sep 15, 202617.5017.7217.5017.64+0.06+0.34%1,271,400
Sep 14, 202617.4517.6617.4317.58+0.17+0.98%1,002,700
Sep 11, 202617.5017.6817.3517.41+0.02+0.12%860,200
Sep 10, 202617.6117.7317.3817.39-0.22-1.25%1,210,100
Sep 9, 202617.7517.8017.4517.61-0.11-0.62%1,562,200
Sep 8, 202617.6717.7917.6017.72+0.09+0.51%2,201,600
Sep 4, 202617.6217.8017.6017.63-0.09-0.51%743,400
Sep 3, 202617.8017.9317.4917.72+0.01+0.06%1,218,200
Sep 2, 202617.7017.7917.6417.71+0.04+0.23%1,222,400
Sep 1, 202617.8517.9317.6317.67+0.03+0.17%1,517,000
Aug 31, 202617.4417.8417.4317.64+0.16+0.92%1,193,900
Aug 28, 202617.5117.6817.4517.48-0.04-0.23%1,390,500
Aug 27, 202617.6417.7417.5117.52-0.12-0.68%3,545,800
Aug 26, 202617.5617.7217.5117.64+0.05+0.28%1,379,200
Aug 25, 202617.4817.6417.4217.59+0.09+0.51%1,501,700
Aug 24, 202617.1617.5417.1217.50+0.37+2.16%1,837,700
Aug 21, 202617.1417.1716.9817.13+0.10+0.59%1,912,900
Aug 20, 202616.9217.1116.8717.03+0.13+0.77%1,678,700
Aug 19, 202616.7016.9316.7016.90+0.25+1.50%1,356,500
Aug 18, 202616.5516.6616.5116.65+0.11+0.67%1,635,500
Aug 17, 202616.7416.7816.5216.54-0.16-0.96%1,895,400
Aug 14, 202616.9016.9516.6616.70-0.23-1.36%1,392,100

65 days, newest first. Daily bars as drawn on the HTGC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.