Free Trial

Hercules Capital (HTGC) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free HTGC Stock Alerts
$19.16
+0.21 (+1.11%)
(As of 02:14 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Hercules Capital Stock Price Performance

5 Day
Performance
+3.79%
1 Month
Performance
+5.16%
3 Month
Performance
+9.08%
6 Month
Performance
+25.23%
Year-To-Date
Performance
+14.94%
1 Year
Performance
+47.61%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

HTGC Stock Chart for Friday, April, 26, 2024

HTGC Chart by TradingView

Hercules Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/26/2024$18.63$18.77
+0.75%		$18.86$18.661.12 million shs$2.97 billion
02/23/2024$18.71$18.63
-0.45%		$18.88$18.62994,879 shs$2.95 billion
02/22/2024$18.44$18.71
+1.49%		$18.74$18.52929,727 shs$2.96 billion
02/21/2024$18.47$18.44
-0.19%		$18.58$18.371.19 million shs$2.92 billion
02/20/2024$18.60$18.47
-0.70%		$18.61$18.371.49 million shs$2.93 billion
02/19/2024$18.60$18.60$18.65$17.972.31 million shs$2.95 billion
02/16/2024$17.74$18.60
+4.85%		$18.65$17.972.30 million shs$2.81 billion
02/15/2024$17.53$17.74
+1.17%		$17.87$17.621.22 million shs$2.68 billion
02/14/2024$17.46$17.53
+0.43%		$17.72$17.451.16 million shs$2.65 billion
02/13/2024$17.52$17.46
-0.34%		$17.61$17.24838,905 shs$2.64 billion
02/12/2024$17.29$17.52
+1.30%		$17.59$17.24586,479 shs$2.65 billion
02/09/2024$17.18$17.30
+0.73%		$17.31$17.12547,844 shs$2.61 billion
02/08/2024$17.09$17.18
+0.50%		$17.20$17.00470,349 shs$2.60 billion
02/07/2024$17.08$17.09
+0.06%		$17.15$16.97563,721 shs$2.58 billion
02/06/2024$17.23$17.08
-0.87%		$17.25$17.03575,618 shs$2.58 billion
02/05/2024$17.28$17.23
-0.29%		$17.29$17.04599,275 shs$2.60 billion
02/02/2024$17.19$17.29
+0.58%		$17.38$17.07551,493 shs$2.61 billion
02/01/2024$17.31$17.19
-0.72%		$17.33$16.72960,553 shs$2.60 billion
01/31/2024$17.80$17.31
-2.75%		$17.92$17.281.01 million shs$2.62 billion
01/30/2024$17.65$17.80
+0.88%		$17.83$17.65575,877 shs$2.69 billion
01/29/2024$17.56$17.65
+0.48%		$17.65$17.48583,908 shs$2.67 billion
01/26/2024$17.34$17.57
+1.30%		$17.60$17.35918,131 shs$2.65 billion
01/25/2024$17.17$17.34
+1.02%		$17.35$17.23495,596 shs$2.62 billion

Related Companies:
This page (NYSE:HTGC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals