Free Trial

Hercules Capital (HTGC) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free HTGC Stock Alerts
$19.41
0.00 (0.00%)
(As of 02:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Hercules Capital Stock Price Performance

5 Day
Performance
+1.92%
1 Month
Performance
+1.78%
3 Month
Performance
+8.31%
6 Month
Performance
+24.46%
Year-To-Date
Performance
+16.44%
1 Year
Performance
+34.42%
Receive HTGC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hercules Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

HTGC Stock Chart for Tuesday, May, 28, 2024

HTGC Chart by TradingView

Hercules Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$19.41$19.41$19.44$19.12788,700 shs$3.15 billion
05/24/2024$19.05$19.41
+1.92%		$19.44$19.12788,189 shs$3.15 billion
05/23/2024$19.31$19.05
-1.35%		$19.38$19.03889,282 shs$3.09 billion
05/22/2024$19.65$19.31
-1.73%		$19.65$19.26861,209 shs$3.13 billion
05/21/2024$19.45$19.65
+1.00%		$19.73$19.411.24 million shs$3.19 billion
05/20/2024$19.36$19.45
+0.46%		$19.50$19.341.03 million shs$3.15 billion
05/17/2024$19.07$19.36
+1.49%		$19.46$19.091.69 million shs$3.14 billion
05/16/2024$19.10$19.07
-0.13%		$19.25$19.04809,645 shs$3.09 billion
05/15/2024$19.31$19.10
-1.09%		$19.42$19.071.17 million shs$3.10 billion
05/14/2024$19.10$19.31
+1.10%		$19.42$19.081.04 million shs$3.13 billion
05/13/2024$19.90$19.10
-4.05%		$19.48$19.051.65 million shs$3.10 billion
05/10/2024$19.87$19.89
+0.10%		$20.01$19.771.54 million shs$3.23 billion
05/09/2024$19.72$19.87
+0.79%		$20.00$19.711.24 million shs$3.22 billion
05/08/2024$19.76$19.72
-0.23%		$19.89$19.651.04 million shs$3.20 billion
05/07/2024$19.69$19.76
+0.38%		$19.89$19.76964,907 shs$3.20 billion
05/06/2024$19.43$19.69
+1.31%		$19.81$19.541.66 million shs$3.19 billion
05/03/2024$19.30$19.43
+0.67%		$19.70$19.211.37 million shs$3.15 billion
05/02/2024$19.30$19.30
+0.03%		$19.41$19.191.01 million shs$3.13 billion
05/01/2024$19.13$19.30
+0.89%		$19.43$19.15800,146 shs$3.13 billion
04/30/2024$19.22$19.13
-0.47%		$19.24$19.04658,169 shs$3.10 billion
04/29/2024$19.07$19.22
+0.76%		$19.26$19.15756,543 shs$3.12 billion
04/26/2024$18.96$19.08
+0.63%		$19.26$18.89829,935 shs$3.09 billion
04/25/2024$18.95$18.96
+0.03%		$19.00$18.75548,570 shs$3.08 billion
04/24/2024$18.86$18.95
+0.48%		$19.03$18.82619,509 shs$3.07 billion
04/23/2024$18.68$18.86
+0.96%		$18.93$18.67897,526 shs$3.06 billion
04/22/2024$18.46$18.68
+1.19%		$18.76$18.47830,431 shs$3.03 billion
04/19/2024$18.26$18.47
+1.12%		$18.50$18.24662,270 shs$3.00 billion
04/18/2024$18.15$18.26
+0.61%		$18.33$18.10589,687 shs$2.96 billion
04/17/2024$18.00$18.15
+0.83%		$18.28$18.06726,103 shs$2.94 billion
04/16/2024$17.96$18.00
+0.22%		$18.11$17.841.22 million shs$2.85 billion
04/15/2024$18.17$17.96
-1.16%		$18.41$17.87745,080 shs$2.84 billion
04/12/2024$18.41$18.17
-1.30%		$18.45$18.10569,016 shs$2.88 billion
04/11/2024$18.34$18.41
+0.38%		$18.44$18.26729,985 shs$2.92 billion
04/10/2024$18.42$18.34
-0.41%		$18.43$18.23738,885 shs$2.90 billion
04/09/2024$18.41$18.42
+0.05%		$18.50$18.32580,461 shs$2.92 billion
04/08/2024$18.41$18.41
-0.03%		$18.48$18.31682,309 shs$2.91 billion
04/05/2024$18.18$18.41
+1.29%		$18.43$18.13675,971 shs$2.92 billion
04/04/2024$18.33$18.18
-0.85%		$18.48$18.17702,133 shs$2.88 billion
04/03/2024$18.30$18.33
+0.16%		$18.45$18.27647,212 shs$2.90 billion
04/02/2024$18.22$18.30
+0.47%		$18.33$18.10689,420 shs$2.90 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$18.45$18.22
-1.27%		$18.55$18.21838,837 shs$2.88 billion
03/29/2024$18.46$18.45
-0.05%		$18.51$18.35725,994 shs$2.92 billion
03/28/2024$18.37$18.46
+0.49%		$18.51$18.35725,336 shs$2.92 billion
03/27/2024$18.22$18.37
+0.82%		$18.37$18.23985,173 shs$2.91 billion
03/26/2024$18.25$18.22
-0.14%		$18.40$18.20934,652 shs$2.89 billion
03/25/2024$18.30$18.25
-0.30%		$18.53$18.242.35 million shs$2.89 billion
03/22/2024$18.55$18.30
-1.35%		$18.58$18.23698,915 shs$2.90 billion
03/21/2024$18.33$18.55
+1.20%		$18.63$18.39931,065 shs$2.94 billion
03/20/2024$18.06$18.33
+1.50%		$18.33$18.00842,257 shs$2.90 billion
03/19/2024$18.04$18.06
+0.11%		$18.11$17.96592,810 shs$2.86 billion
03/18/2024$18.07$18.04
-0.19%		$18.19$18.01714,274 shs$2.86 billion
03/15/2024$18.00$18.07
+0.39%		$18.18$17.901.19 million shs$2.86 billion
03/14/2024$18.26$18.00
-1.42%		$18.21$17.96691,108 shs$2.85 billion
03/13/2024$18.23$18.26
+0.16%		$18.38$18.22611,154 shs$2.89 billion
03/12/2024$18.16$18.23
+0.41%		$18.29$18.10549,390 shs$2.89 billion
03/11/2024$18.11$18.16
+0.25%		$18.28$18.02864,024 shs$2.88 billion
03/08/2024$18.15$18.10
-0.28%		$18.31$18.07914,901 shs$2.87 billion
03/07/2024$18.40$18.15
-1.33%		$18.55$17.944.37 million shs$2.87 billion
03/06/2024$18.17$18.40
+1.24%		$18.68$18.281.53 million shs$2.91 billion
03/05/2024$18.18$18.17
-0.06%		$18.25$18.06823,491 shs$2.88 billion
03/04/2024$18.04$18.18
+0.78%		$18.32$18.08900,059 shs$2.88 billion
03/01/2024$18.06$18.04
-0.14%		$18.11$17.91707,969 shs$2.86 billion
02/29/2024$17.92$18.06
+0.78%		$18.10$17.82994,064 shs$2.86 billion
02/28/2024$18.21$17.92
-1.57%		$18.18$17.81956,800 shs$2.84 billion
02/27/2024$18.77$18.21
-3.01%		$18.33$18.051.59 million shs$2.88 billion

Related Companies:
This page (NYSE:HTGC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden replacement revealed?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest