HTGC
Hercules Capital, Inc. NYQ · HTGC
$15.93
-0.20
(-1.24%)
Neutral · +0.06σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HTGC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $16.19 | $16.22 | $15.91 | $15.93 | 1.5M |
| 2026-07-21 | $16.07 | $16.39 | $16.05 | $16.13 | 1.8M |
| 2026-07-20 | $16.25 | $16.26 | $15.86 | $16.06 | 1.3M |
| 2026-07-17 | $16.37 | $16.45 | $16.08 | $16.17 | 1.2M |
| 2026-07-16 | $16.27 | $16.40 | $16.07 | $16.37 | 1.5M |
| 2026-07-15 | $16.16 | $16.23 | $16.06 | $16.11 | 1.9M |
| 2026-07-14 | $15.96 | $16.10 | $15.93 | $16.04 | 0.9M |
| 2026-07-13 | $16.15 | $16.21 | $15.90 | $15.92 | 1.4M |
| 2026-07-10 | $15.86 | $16.07 | $15.81 | $16.01 | 1.2M |
| 2026-07-09 | $15.89 | $16.03 | $15.59 | $15.69 | 2.7M |
| 2026-07-08 | $15.91 | $15.95 | $15.80 | $15.89 | 0.9M |
| 2026-07-07 | $16.10 | $16.32 | $15.97 | $15.99 | 1.3M |
| 2026-07-06 | $16.05 | $16.22 | $15.96 | $16.05 | 1.7M |
| 2026-07-02 | $15.99 | $16.16 | $15.92 | $15.96 | 1.0M |
| 2026-07-01 | $15.89 | $16.00 | $15.82 | $15.92 | 1.2M |
| 2026-06-30 | $15.88 | $15.98 | $15.77 | $15.77 | 1.2M |
| 2026-06-29 | $15.60 | $15.91 | $15.58 | $15.88 | 1.4M |
| 2026-06-26 | $15.15 | $15.63 | $15.13 | $15.58 | 1.2M |
| 2026-06-25 | $15.18 | $15.34 | $15.09 | $15.24 | 1.4M |
| 2026-06-24 | $15.23 | $15.42 | $15.07 | $15.15 | 1.2M |
| 2026-06-23 | $15.15 | $15.34 | $15.11 | $15.18 | 1.3M |
| 2026-06-22 | $15.44 | $15.65 | $15.21 | $15.23 | 1.5M |
| 2026-06-18 | $15.44 | $15.61 | $15.41 | $15.49 | 1.6M |
| 2026-06-17 | $15.67 | $15.73 | $15.37 | $15.41 | 1.2M |
| 2026-06-16 | $15.60 | $15.73 | $15.57 | $15.65 | 1.1M |
| 2026-06-15 | $15.61 | $15.76 | $15.45 | $15.49 | 1.6M |
| 2026-06-12 | $15.59 | $15.68 | $15.48 | $15.50 | 1.0M |
| 2026-06-11 | $15.57 | $15.65 | $15.39 | $15.51 | 1.3M |
| 2026-06-10 | $15.40 | $15.66 | $15.40 | $15.50 | 1.0M |
| 2026-06-09 | $15.30 | $15.49 | $15.30 | $15.45 | 1.1M |
| 2026-06-08 | $15.27 | $15.38 | $15.07 | $15.23 | 1.3M |
| 2026-06-05 | $15.54 | $15.57 | $15.19 | $15.28 | 1.2M |
| 2026-06-04 | $15.26 | $15.58 | $15.22 | $15.57 | 1.3M |
| 2026-06-03 | $15.40 | $15.47 | $15.07 | $15.22 | 2.0M |
| 2026-06-02 | $15.53 | $15.72 | $15.50 | $15.52 | 1.8M |
| 2026-06-01 | $15.49 | $15.75 | $15.46 | $15.69 | 1.7M |
| 2026-05-29 | $15.39 | $15.68 | $15.38 | $15.45 | 1.6M |
| 2026-05-28 | $15.50 | $15.64 | $15.38 | $15.42 | 2.0M |
| 2026-05-27 | $15.62 | $15.80 | $15.51 | $15.53 | 1.6M |
| 2026-05-26 | $15.37 | $15.73 | $15.34 | $15.71 | 1.5M |
| 2026-05-22 | $15.57 | $15.73 | $15.33 | $15.34 | 1.5M |
| 2026-05-21 | $15.66 | $15.84 | $15.46 | $15.47 | 2.5M |
| 2026-05-20 | $15.32 | $15.70 | $15.20 | $15.64 | 1.9M |
| 2026-05-19 | $15.39 | $15.52 | $15.31 | $15.31 | 2.2M |
| 2026-05-18 | $15.47 | $15.53 | $15.26 | $15.40 | 1.6M |
| 2026-05-15 | $15.50 | $15.66 | $15.36 | $15.53 | 1.6M |
| 2026-05-14 | $15.50 | $15.74 | $15.44 | $15.50 | 1.7M |
| 2026-05-13 | $15.88 | $16.03 | $15.81 | $15.86 | 2.1M |
| 2026-05-12 | $16.09 | $16.21 | $15.82 | $15.98 | 2.4M |
| 2026-05-11 | $16.12 | $16.22 | $15.96 | $16.05 | 2.1M |
| 2026-05-08 | $16.43 | $16.43 | $16.12 | $16.15 | 1.6M |
| 2026-05-07 | $16.34 | $16.62 | $16.22 | $16.40 | 2.3M |
| 2026-05-06 | $16.95 | $17.05 | $16.28 | $16.44 | 2.8M |
| 2026-05-05 | $16.43 | $16.57 | $16.27 | $16.57 | 2.1M |
| 2026-05-04 | $16.30 | $16.51 | $16.25 | $16.44 | 2.2M |
| 2026-05-01 | $16.20 | $16.33 | $15.99 | $16.30 | 2.3M |
| 2026-04-30 | $15.56 | $16.11 | $15.54 | $16.05 | 1.8M |
| 2026-04-29 | $15.62 | $15.70 | $15.41 | $15.50 | 1.0M |
| 2026-04-28 | $15.50 | $15.73 | $15.47 | $15.65 | 1.2M |
| 2026-04-27 | $15.50 | $15.61 | $15.40 | $15.48 | 1.2M |
| 2026-04-24 | $15.40 | $15.68 | $15.38 | $15.51 | 2.1M |
| 2026-04-23 | $15.76 | $15.76 | $15.24 | $15.35 | 1.9M |
| 2026-04-22 | $15.85 | $16.07 | $15.76 | $15.81 | 1.9M |
| 2026-04-21 | $16.00 | $16.08 | $15.67 | $15.67 | 1.4M |
| 2026-04-20 | $15.85 | $16.03 | $15.81 | $15.92 | 1.5M |
| 2026-04-17 | $15.71 | $16.06 | $15.70 | $15.96 | 2.0M |
| 2026-04-16 | $15.74 | $15.80 | $15.54 | $15.64 | 1.5M |
| 2026-04-15 | $15.40 | $15.71 | $15.40 | $15.68 | 2.6M |
| 2026-04-14 | $15.35 | $15.56 | $15.10 | $15.28 | 2.1M |
| 2026-04-13 | $14.85 | $15.41 | $14.80 | $15.28 | 3.0M |
| 2026-04-10 | $14.80 | $15.01 | $14.80 | $14.95 | 1.1M |
| 2026-04-09 | $14.96 | $14.99 | $14.66 | $14.74 | 1.6M |
| 2026-04-08 | $15.39 | $15.48 | $14.95 | $14.98 | 1.6M |
| 2026-04-07 | $15.10 | $15.22 | $15.02 | $15.12 | 1.8M |
| 2026-04-06 | $14.98 | $15.26 | $14.92 | $15.18 | 1.9M |
| 2026-04-02 | $14.33 | $14.91 | $14.28 | $14.90 | 1.8M |
| 2026-04-01 | $14.79 | $14.85 | $14.46 | $14.56 | 2.1M |
| 2026-03-31 | $14.42 | $14.82 | $14.36 | $14.77 | 3.0M |
| 2026-03-30 | $13.91 | $14.31 | $13.90 | $14.20 | 2.8M |
| 2026-03-27 | $14.00 | $14.11 | $13.70 | $13.89 | 3.1M |
| 2026-03-26 | $14.16 | $14.40 | $14.04 | $14.06 | 1.6M |
| 2026-03-25 | $14.31 | $14.41 | $13.96 | $14.18 | 1.7M |
| 2026-03-24 | $14.40 | $14.50 | $14.09 | $14.14 | 2.1M |
| 2026-03-23 | $14.31 | $14.64 | $14.11 | $14.50 | 2.0M |
| 2026-03-20 | $14.40 | $14.57 | $14.17 | $14.17 | 2.3M |
| 2026-03-19 | $14.40 | $14.59 | $14.31 | $14.42 | 1.8M |
| 2026-03-18 | $14.40 | $14.69 | $14.40 | $14.46 | 1.6M |
| 2026-03-17 | $14.16 | $14.60 | $14.13 | $14.51 | 2.7M |
| 2026-03-16 | $14.12 | $14.23 | $13.98 | $14.06 | 2.3M |
| 2026-03-13 | $14.13 | $14.23 | $13.84 | $14.04 | 3.0M |
| 2026-03-12 | $14.17 | $14.27 | $14.00 | $14.04 | 3.4M |
| 2026-03-11 | $14.60 | $14.75 | $14.26 | $14.36 | 2.4M |
| 2026-03-10 | $14.67 | $14.80 | $14.41 | $14.63 | 2.1M |
| 2026-03-09 | $14.67 | $14.68 | $14.39 | $14.67 | 3.0M |
| 2026-03-06 | $14.93 | $15.06 | $14.85 | $14.86 | 2.1M |
| 2026-03-05 | $14.98 | $15.37 | $14.95 | $15.11 | 4.3M |
| 2026-03-04 | $14.56 | $15.05 | $14.48 | $14.99 | 3.8M |
| 2026-03-03 | $14.20 | $14.64 | $14.20 | $14.52 | 5.5M |
| 2026-03-02 | $13.97 | $14.72 | $13.77 | $14.60 | 5.2M |
| 2026-02-27 | $15.25 | $15.29 | $14.10 | $14.21 | 10.2M |
| 2026-02-26 | $15.16 | $15.50 | $15.06 | $15.43 | 3.8M |
| 2026-02-25 | $14.73 | $15.17 | $14.58 | $15.11 | 4.7M |
| 2026-02-24 | $15.08 | $15.31 | $14.97 | $15.07 | 4.7M |
| 2026-02-23 | $15.38 | $15.56 | $15.05 | $15.09 | 4.3M |
| 2026-02-20 | $15.52 | $15.64 | $15.26 | $15.43 | 5.8M |
| 2026-02-19 | $15.85 | $15.98 | $15.47 | $15.65 | 4.2M |
| 2026-02-18 | $15.85 | $16.01 | $15.76 | $15.96 | 2.5M |
| 2026-02-17 | $15.73 | $16.10 | $15.73 | $15.84 | 4.7M |
| 2026-02-13 | $16.06 | $16.40 | $15.40 | $15.58 | 8.6M |
| 2026-02-12 | $16.80 | $17.06 | $16.55 | $16.60 | 2.7M |
| 2026-02-11 | $16.89 | $16.89 | $16.64 | $16.79 | 2.1M |
| 2026-02-10 | $16.90 | $17.00 | $16.71 | $16.89 | 2.6M |
| 2026-02-09 | $16.59 | $16.82 | $16.37 | $16.80 | 2.8M |
| 2026-02-06 | $16.56 | $16.59 | $16.32 | $16.45 | 2.9M |
| 2026-02-05 | $16.94 | $16.98 | $16.22 | $16.33 | 4.4M |
| 2026-02-04 | $17.45 | $17.55 | $16.91 | $16.98 | 4.9M |
| 2026-02-03 | $18.09 | $18.14 | $17.48 | $17.51 | 4.1M |
| 2026-02-02 | $18.38 | $18.40 | $18.10 | $18.30 | 2.1M |
| 2026-01-30 | $18.66 | $18.67 | $18.34 | $18.53 | 1.3M |
| 2026-01-29 | $18.72 | $18.77 | $18.56 | $18.68 | 1.2M |
| 2026-01-28 | $18.75 | $18.80 | $18.51 | $18.53 | 1.1M |
| 2026-01-27 | $18.56 | $18.76 | $18.55 | $18.70 | 0.9M |
| 2026-01-26 | $18.61 | $18.62 | $18.35 | $18.56 | 1.0M |
| 2026-01-23 | $18.84 | $18.90 | $18.61 | $18.62 | 0.9M |