Hercules Capital, Inc. Common Stock (NY: HTGC )

21.27 +0.22 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 20.50 21.34 20.50 21.27 1,935,302 +0.22(+1.05%)
Feb 13, 2025 20.99 21.11 20.92 21.05 851,397 +0.12(+0.57%)
Feb 12, 2025 20.73 21.02 20.70 20.93 688,866 +0.05(+0.24%)
Feb 11, 2025 20.65 20.92 20.51 20.88 678,973 +0.24(+1.16%)
Feb 10, 2025 20.84 20.86 20.53 20.64 870,935 -0.22(-1.05%)
Feb 07, 2025 20.85 20.99 20.76 20.86 611,455 +0.03(+0.14%)
Feb 06, 2025 21.03 21.03 20.73 20.83 575,656 -0.10(-0.48%)
Feb 05, 2025 20.97 21.04 20.63 20.93 876,604 -0.04(-0.19%)
Feb 04, 2025 21.10 21.10 20.86 20.97 721,884 -0.02(-0.10%)
Feb 03, 2025 20.65 21.09 20.65 20.99 760,674 -0.16(-0.76%)
Jan 31, 2025 21.10 21.25 21.04 21.15 976,951 +0.09(+0.43%)
Jan 30, 2025 20.98 21.07 20.89 21.06 564,091 +0.33(+1.59%)
Jan 29, 2025 20.99 21.11 20.68 20.73 831,273 -0.28(-1.33%)
Jan 28, 2025 20.95 21.05 20.90 21.01 456,759 +0.17(+0.82%)
Jan 27, 2025 21.00 21.01 20.69 20.84 924,854 -0.24(-1.14%)
Jan 24, 2025 20.97 21.15 20.90 21.08 775,088 +0.15(+0.72%)
Jan 23, 2025 20.81 21.04 20.81 20.93 681,243 +0.10(+0.48%)
Jan 22, 2025 20.89 20.98 20.80 20.83 923,735 -0.02(-0.10%)
Jan 21, 2025 20.75 20.88 20.72 20.85 950,234 +0.10(+0.48%)
Jan 17, 2025 20.71 20.90 20.64 20.75 931,954 +0.08(+0.39%)
Jan 16, 2025 20.28 20.67 20.25 20.67 931,439 +0.43(+2.12%)
Jan 15, 2025 20.41 20.41 20.13 20.24 772,584 +0.09(+0.45%)
Jan 14, 2025 20.01 20.18 20.00 20.15 653,052 +0.29(+1.46%)
Jan 13, 2025 19.55 19.89 19.48 19.86 724,314 +0.13(+0.66%)
Jan 10, 2025 19.85 19.89 19.55 19.73 1,069,154 -0.25(-1.25%)
Jan 08, 2025 19.91 20.01 19.81 19.98 875,845 -0.04(-0.20%)
Jan 07, 2025 20.24 20.26 19.87 20.02 944,537 -0.21(-1.04%)
Jan 06, 2025 20.29 20.42 20.00 20.23 1,347,849 +0.11(+0.55%)
Jan 03, 2025 20.41 20.65 20.04 20.12 2,095,478 -0.26(-1.28%)
Jan 02, 2025 20.11 20.48 20.10 20.38 1,123,344 +0.29(+1.44%)
Dec 31, 2024 20.09 0 +0.07(+0.35%)
Dec 30, 2024 20.00 20.14 19.78 20.02 958,051 -0.06(-0.30%)
Dec 27, 2024 19.86 20.16 19.83 20.08 945,064 +0.22(+1.11%)
Dec 26, 2024 19.53 19.89 19.48 19.86 1,016,874 +0.27(+1.38%)
Dec 24, 2024 19.35 19.60 19.34 19.59 270,631 +0.26(+1.35%)
Dec 23, 2024 19.24 19.36 19.10 19.33 776,996 +0.12(+0.62%)
Dec 20, 2024 18.98 19.48 18.98 19.21 1,278,254 +0.12(+0.60%)
Dec 19, 2024 19.00 19.23 18.83 19.09 740,636 +0.29(+1.57%)
Dec 18, 2024 19.25 19.44 18.79 18.80 986,891 -0.38(-1.98%)
Dec 17, 2024 19.25 19.27 19.06 19.18 658,581 -0.05(-0.26%)
Dec 16, 2024 19.28 19.48 19.22 19.23 1,108,964 -0.18(-0.93%)
Dec 13, 2024 19.36 19.46 19.23 19.41 987,674 -0.03(-0.15%)
Dec 12, 2024 19.74 19.83 19.34 19.44 1,860,789 +0.04(+0.21%)
Dec 11, 2024 19.65 19.71 19.26 19.40 1,211,586 -0.24(-1.22%)
Dec 10, 2024 19.40 19.70 19.26 19.64 781,626 +0.25(+1.29%)
Dec 09, 2024 19.66 19.74 19.24 19.39 773,115 -0.12(-0.62%)
Dec 06, 2024 18.98 19.58 18.95 19.51 1,172,824 +0.60(+3.17%)
Dec 05, 2024 19.06 19.08 18.68 18.91 749,682 -0.13(-0.68%)
Dec 04, 2024 19.00 19.05 18.90 19.04 697,567 +0.01(+0.05%)
Dec 03, 2024 19.05 19.13 18.95 19.03 631,665 +0.06(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.