NYSE - Nasdaq Real Time Price • USD
Hercules Capital, Inc. (HTGC)
As of 9:52 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.69 | 18.79 | 18.67 | 18.77 | 18.77 | 87,649 |
Apr 22, 2024 | 18.52 | 18.76 | 18.47 | 18.69 | 18.69 | 830,200 |
Apr 19, 2024 | 18.24 | 18.50 | 18.24 | 18.46 | 18.46 | 662,300 |
Apr 18, 2024 | 18.20 | 18.33 | 18.10 | 18.25 | 18.25 | 590,000 |
Apr 17, 2024 | 18.11 | 18.27 | 18.06 | 18.16 | 18.16 | 726,500 |
Apr 16, 2024 | 17.99 | 18.11 | 17.84 | 17.99 | 17.99 | 1,225,100 |
Apr 15, 2024 | 18.35 | 18.41 | 17.87 | 17.96 | 17.96 | 745,400 |
Apr 12, 2024 | 18.34 | 18.45 | 18.10 | 18.17 | 18.17 | 569,000 |
Apr 11, 2024 | 18.38 | 18.44 | 18.26 | 18.41 | 18.41 | 730,700 |
Apr 10, 2024 | 18.26 | 18.43 | 18.23 | 18.33 | 18.33 | 738,900 |
Apr 9, 2024 | 18.44 | 18.50 | 18.32 | 18.41 | 18.41 | 580,500 |
Apr 8, 2024 | 18.45 | 18.48 | 18.31 | 18.40 | 18.40 | 682,800 |
Apr 5, 2024 | 18.19 | 18.43 | 18.15 | 18.41 | 18.41 | 676,000 |
Apr 4, 2024 | 18.45 | 18.48 | 18.17 | 18.17 | 18.17 | 702,100 |
Apr 3, 2024 | 18.33 | 18.45 | 18.27 | 18.33 | 18.33 | 647,200 |
Apr 2, 2024 | 18.20 | 18.33 | 18.09 | 18.30 | 18.30 | 689,400 |
Apr 1, 2024 | 18.49 | 18.55 | 18.21 | 18.21 | 18.21 | 838,800 |
Mar 28, 2024 | 18.36 | 18.51 | 18.35 | 18.45 | 18.45 | 726,000 |
Mar 27, 2024 | 18.34 | 18.39 | 18.23 | 18.37 | 18.37 | 985,600 |
Mar 26, 2024 | 18.30 | 18.41 | 18.20 | 18.22 | 18.22 | 934,700 |
Mar 25, 2024 | 18.35 | 18.53 | 18.24 | 18.25 | 18.25 | 2,352,200 |
Mar 22, 2024 | 18.58 | 18.58 | 18.23 | 18.30 | 18.30 | 698,900 |
Mar 21, 2024 | 18.39 | 18.63 | 18.39 | 18.54 | 18.54 | 931,100 |
Mar 20, 2024 | 18.05 | 18.33 | 17.98 | 18.32 | 18.32 | 842,500 |
Mar 19, 2024 | 18.08 | 18.12 | 17.96 | 18.06 | 18.06 | 592,800 |
Mar 18, 2024 | 18.12 | 18.19 | 18.01 | 18.03 | 18.03 | 714,300 |
Mar 15, 2024 | 18.00 | 18.18 | 17.90 | 18.07 | 18.07 | 1,190,600 |
Mar 14, 2024 | 18.16 | 18.20 | 17.95 | 18.00 | 18.00 | 691,700 |
Mar 13, 2024 | 18.26 | 18.38 | 18.22 | 18.25 | 18.25 | 613,100 |
Mar 12, 2024 | 18.23 | 18.29 | 18.10 | 18.23 | 18.23 | 549,400 |
Mar 11, 2024 | 18.10 | 18.27 | 18.02 | 18.15 | 18.15 | 864,100 |
Mar 8, 2024 | 18.16 | 18.31 | 18.07 | 18.11 | 18.11 | 914,900 |
Mar 7, 2024 | 18.51 | 18.55 | 17.93 | 18.15 | 18.15 | 4,367,300 |
Mar 6, 2024 | 18.28 | 18.68 | 18.28 | 18.40 | 18.40 | 1,529,200 |
Mar 5, 2024 | 18.13 | 18.25 | 18.06 | 18.16 | 18.16 | 823,500 |
Mar 4, 2024 | 18.08 | 18.32 | 18.07 | 18.19 | 18.19 | 900,100 |
Mar 1, 2024 | 18.04 | 18.11 | 17.91 | 18.04 | 18.04 | 707,600 |
Feb 29, 2024 | 17.91 | 18.10 | 17.82 | 18.06 | 18.06 | 994,100 |
Feb 28, 2024 | 18.16 | 18.18 | 17.81 | 17.91 | 17.91 | 956,800 |
Feb 27, 2024 | 0.48 Dividend | |||||
Feb 27, 2024 | 18.25 | 18.34 | 18.05 | 18.20 | 18.20 | 1,591,200 |
Feb 26, 2024 | 18.69 | 18.86 | 18.65 | 18.77 | 18.29 | 1,119,600 |
Feb 23, 2024 | 18.79 | 18.88 | 18.61 | 18.63 | 18.15 | 994,900 |
Feb 22, 2024 | 18.60 | 18.74 | 18.52 | 18.72 | 18.24 | 929,800 |
Feb 21, 2024 | 18.47 | 18.58 | 18.35 | 18.45 | 17.98 | 1,187,200 |
Feb 20, 2024 | 18.48 | 18.61 | 18.37 | 18.47 | 18.00 | 1,493,700 |
Feb 16, 2024 | 18.00 | 18.65 | 17.97 | 18.60 | 18.12 | 2,304,200 |
Feb 15, 2024 | 17.60 | 17.87 | 17.60 | 17.74 | 17.29 | 1,216,900 |
Feb 14, 2024 | 17.57 | 17.72 | 17.45 | 17.53 | 17.08 | 1,161,700 |
Feb 13, 2024 | 17.36 | 17.61 | 17.24 | 17.45 | 17.00 | 839,400 |
Feb 12, 2024 | 17.30 | 17.59 | 17.24 | 17.52 | 17.07 | 586,500 |
Feb 9, 2024 | 17.17 | 17.31 | 17.12 | 17.29 | 16.85 | 547,800 |
Feb 8, 2024 | 17.11 | 17.20 | 16.99 | 17.17 | 16.73 | 471,300 |
Feb 7, 2024 | 17.03 | 17.15 | 16.97 | 17.09 | 16.65 | 563,700 |
Feb 6, 2024 | 17.20 | 17.25 | 17.03 | 17.08 | 16.64 | 575,600 |
Feb 5, 2024 | 17.20 | 17.29 | 17.03 | 17.23 | 16.79 | 599,300 |
Feb 2, 2024 | 17.10 | 17.38 | 17.07 | 17.28 | 16.84 | 551,400 |
Feb 1, 2024 | 17.37 | 17.43 | 16.72 | 17.19 | 16.75 | 960,600 |
Jan 31, 2024 | 17.75 | 17.92 | 17.27 | 17.31 | 16.87 | 1,014,500 |
Jan 30, 2024 | 17.65 | 17.83 | 17.64 | 17.80 | 17.34 | 575,900 |
Jan 29, 2024 | 17.59 | 17.65 | 17.48 | 17.64 | 17.19 | 583,900 |
Jan 26, 2024 | 17.35 | 17.60 | 17.35 | 17.56 | 17.11 | 919,500 |
Jan 25, 2024 | 17.28 | 17.35 | 17.23 | 17.34 | 16.90 | 495,600 |
Jan 24, 2024 | 17.46 | 17.46 | 17.16 | 17.17 | 16.73 | 697,500 |
Jan 23, 2024 | 17.26 | 17.39 | 17.18 | 17.37 | 16.93 | 565,800 |
Jan 22, 2024 | 17.00 | 17.34 | 17.00 | 17.30 | 16.86 | 834,100 |
Jan 19, 2024 | 17.01 | 17.05 | 16.86 | 16.98 | 16.55 | 545,600 |
Jan 18, 2024 | 16.95 | 17.03 | 16.77 | 16.93 | 16.50 | 669,000 |
Jan 17, 2024 | 16.82 | 16.95 | 16.72 | 16.92 | 16.49 | 654,100 |
Jan 16, 2024 | 17.28 | 17.39 | 16.86 | 16.95 | 16.52 | 1,652,500 |
Jan 12, 2024 | 17.52 | 17.65 | 17.49 | 17.58 | 17.13 | 622,900 |
Jan 11, 2024 | 17.49 | 17.49 | 17.01 | 17.48 | 17.03 | 893,100 |
Jan 10, 2024 | 17.35 | 17.52 | 17.35 | 17.45 | 17.00 | 836,300 |
Jan 9, 2024 | 17.35 | 17.51 | 17.31 | 17.40 | 16.96 | 710,000 |
Jan 8, 2024 | 17.28 | 17.50 | 17.20 | 17.43 | 16.98 | 1,104,300 |
Jan 5, 2024 | 17.10 | 17.31 | 17.07 | 17.22 | 16.78 | 923,800 |
Jan 4, 2024 | 16.67 | 17.23 | 16.67 | 17.11 | 16.67 | 946,600 |
Jan 3, 2024 | 16.67 | 16.73 | 16.54 | 16.67 | 16.24 | 574,700 |
Jan 2, 2024 | 16.65 | 16.74 | 16.51 | 16.73 | 16.30 | 608,700 |
Dec 29, 2023 | 16.83 | 16.92 | 16.65 | 16.67 | 16.24 | 807,800 |
Dec 28, 2023 | 16.93 | 17.09 | 16.86 | 16.90 | 16.47 | 991,500 |
Dec 27, 2023 | 16.74 | 16.99 | 16.60 | 16.93 | 16.50 | 1,065,000 |
Dec 26, 2023 | 16.46 | 16.69 | 16.44 | 16.66 | 16.23 | 929,700 |
Dec 22, 2023 | 16.33 | 16.51 | 16.32 | 16.41 | 15.99 | 1,080,100 |
Dec 21, 2023 | 16.28 | 16.31 | 16.15 | 16.25 | 15.83 | 579,600 |
Dec 20, 2023 | 16.20 | 16.40 | 16.20 | 16.20 | 15.79 | 1,417,100 |
Dec 19, 2023 | 16.10 | 16.23 | 16.01 | 16.22 | 15.81 | 979,500 |
Dec 18, 2023 | 15.84 | 16.14 | 15.83 | 16.06 | 15.65 | 1,145,000 |
Dec 15, 2023 | 15.93 | 15.95 | 15.69 | 15.83 | 15.43 | 1,109,800 |
Dec 14, 2023 | 15.76 | 16.17 | 15.68 | 15.93 | 15.52 | 1,711,700 |
Dec 13, 2023 | 15.50 | 15.67 | 15.32 | 15.62 | 15.22 | 978,500 |
Dec 12, 2023 | 15.43 | 15.56 | 15.39 | 15.49 | 15.09 | 1,202,400 |
Dec 11, 2023 | 15.46 | 15.50 | 15.36 | 15.42 | 15.03 | 789,500 |
Dec 8, 2023 | 15.28 | 15.50 | 15.24 | 15.46 | 15.06 | 566,400 |
Dec 7, 2023 | 15.22 | 15.32 | 15.18 | 15.32 | 14.93 | 778,300 |
Dec 6, 2023 | 15.34 | 15.41 | 15.17 | 15.23 | 14.84 | 1,042,500 |
Dec 5, 2023 | 15.38 | 15.40 | 15.14 | 15.22 | 14.83 | 1,224,600 |
Dec 4, 2023 | 15.36 | 15.45 | 15.32 | 15.40 | 15.01 | 923,000 |
Dec 1, 2023 | 15.40 | 15.47 | 15.22 | 15.40 | 15.01 | 1,255,400 |
Nov 30, 2023 | 15.59 | 15.66 | 15.25 | 15.45 | 15.05 | 5,695,700 |
Nov 29, 2023 | 15.61 | 15.70 | 15.54 | 15.55 | 15.15 | 579,900 |
Nov 28, 2023 | 15.70 | 15.70 | 15.50 | 15.60 | 15.20 | 761,500 |
Nov 27, 2023 | 15.60 | 15.65 | 15.56 | 15.60 | 15.20 | 857,300 |
Nov 24, 2023 | 15.60 | 15.75 | 15.56 | 15.65 | 15.25 | 648,200 |
Nov 22, 2023 | 15.56 | 15.63 | 15.44 | 15.55 | 15.15 | 1,048,400 |
Nov 21, 2023 | 15.59 | 15.66 | 15.40 | 15.41 | 15.02 | 850,500 |
Nov 20, 2023 | 15.72 | 15.78 | 15.65 | 15.69 | 15.29 | 1,060,800 |
Nov 17, 2023 | 15.61 | 15.74 | 15.61 | 15.65 | 15.25 | 715,500 |
Nov 16, 2023 | 15.90 | 15.91 | 15.59 | 15.59 | 15.19 | 692,100 |
Nov 15, 2023 | 15.74 | 15.93 | 15.50 | 15.87 | 15.46 | 1,475,000 |
Nov 14, 2023 | 0.48 Dividend | |||||
Nov 14, 2023 | 15.61 | 15.91 | 15.42 | 15.77 | 15.37 | 1,561,200 |
Nov 13, 2023 | 16.05 | 16.10 | 15.85 | 16.04 | 15.16 | 2,710,900 |
Nov 10, 2023 | 15.94 | 16.05 | 15.84 | 16.03 | 15.15 | 1,080,700 |
Nov 9, 2023 | 15.99 | 16.09 | 15.80 | 15.81 | 14.94 | 1,398,000 |
Nov 8, 2023 | 15.78 | 15.96 | 15.72 | 15.91 | 15.04 | 624,900 |
Nov 7, 2023 | 16.10 | 16.11 | 15.66 | 15.78 | 14.92 | 1,221,800 |
Nov 6, 2023 | 15.96 | 16.02 | 15.73 | 15.99 | 15.11 | 989,100 |
Nov 3, 2023 | 16.25 | 16.34 | 15.71 | 15.87 | 15.00 | 1,466,700 |
Nov 2, 2023 | 16.00 | 16.25 | 15.98 | 16.10 | 15.22 | 1,115,600 |
Nov 1, 2023 | 15.52 | 15.85 | 15.47 | 15.84 | 14.97 | 969,200 |
Oct 31, 2023 | 15.43 | 15.59 | 15.35 | 15.40 | 14.56 | 947,600 |
Oct 30, 2023 | 15.27 | 15.43 | 15.11 | 15.24 | 14.41 | 747,900 |
Oct 27, 2023 | 15.29 | 15.33 | 15.02 | 15.09 | 14.26 | 786,000 |
Oct 26, 2023 | 15.20 | 15.42 | 15.13 | 15.30 | 14.46 | 694,500 |
Oct 25, 2023 | 15.44 | 15.58 | 15.13 | 15.19 | 14.36 | 786,000 |
Oct 24, 2023 | 15.39 | 15.77 | 15.30 | 15.51 | 14.66 | 937,100 |
Oct 23, 2023 | 15.60 | 15.65 | 15.19 | 15.23 | 14.40 | 1,465,900 |
Oct 20, 2023 | 15.80 | 15.86 | 15.52 | 15.66 | 14.80 | 1,163,200 |
Oct 19, 2023 | 15.93 | 16.09 | 15.78 | 15.85 | 14.98 | 805,200 |
Oct 18, 2023 | 16.21 | 16.28 | 15.91 | 15.93 | 15.06 | 967,300 |
Oct 17, 2023 | 16.35 | 16.43 | 16.20 | 16.27 | 15.38 | 515,100 |
Oct 16, 2023 | 16.26 | 16.57 | 16.23 | 16.41 | 15.51 | 507,100 |
Oct 13, 2023 | 16.31 | 16.39 | 16.01 | 16.15 | 15.27 | 585,900 |
Oct 12, 2023 | 16.29 | 16.41 | 16.05 | 16.25 | 15.36 | 822,000 |
Oct 11, 2023 | 16.30 | 16.41 | 16.14 | 16.26 | 15.37 | 537,500 |
Oct 10, 2023 | 16.12 | 16.40 | 16.10 | 16.26 | 15.37 | 506,900 |
Oct 9, 2023 | 15.77 | 16.14 | 15.77 | 16.12 | 15.24 | 513,800 |
Oct 6, 2023 | 15.58 | 16.00 | 15.56 | 15.88 | 15.01 | 798,000 |
Oct 5, 2023 | 15.68 | 15.80 | 15.55 | 15.70 | 14.84 | 960,400 |
Oct 4, 2023 | 15.79 | 15.90 | 15.45 | 15.76 | 14.90 | 1,475,500 |
Oct 3, 2023 | 16.00 | 16.11 | 15.72 | 15.76 | 14.90 | 1,265,400 |
Oct 2, 2023 | 16.50 | 16.50 | 16.02 | 16.09 | 15.21 | 998,000 |
Sep 29, 2023 | 16.61 | 16.76 | 16.41 | 16.42 | 15.52 | 823,100 |
Sep 28, 2023 | 16.29 | 16.63 | 16.29 | 16.55 | 15.64 | 512,700 |
Sep 27, 2023 | 16.22 | 16.50 | 16.20 | 16.34 | 15.45 | 708,900 |
Sep 26, 2023 | 16.50 | 16.55 | 16.11 | 16.15 | 15.27 | 834,300 |
Sep 25, 2023 | 16.39 | 16.68 | 16.37 | 16.53 | 15.63 | 705,000 |
Sep 22, 2023 | 16.29 | 16.55 | 16.26 | 16.43 | 15.53 | 647,700 |
Sep 21, 2023 | 16.53 | 16.58 | 16.23 | 16.24 | 15.35 | 707,300 |
Sep 20, 2023 | 16.60 | 16.76 | 16.58 | 16.60 | 15.69 | 532,200 |
Sep 19, 2023 | 16.48 | 16.61 | 16.42 | 16.54 | 15.63 | 428,200 |
Sep 18, 2023 | 16.50 | 16.56 | 16.43 | 16.47 | 15.57 | 538,100 |
Sep 15, 2023 | 16.28 | 16.52 | 16.22 | 16.50 | 15.60 | 630,300 |
Sep 14, 2023 | 16.35 | 16.41 | 16.27 | 16.28 | 15.39 | 608,900 |
Sep 13, 2023 | 16.15 | 16.35 | 16.11 | 16.27 | 15.38 | 620,800 |
Sep 12, 2023 | 16.18 | 16.19 | 16.04 | 16.09 | 15.21 | 833,300 |
Sep 11, 2023 | 16.07 | 16.23 | 15.97 | 16.22 | 15.33 | 788,300 |
Sep 8, 2023 | 15.85 | 16.02 | 15.85 | 15.97 | 15.10 | 577,800 |
Sep 7, 2023 | 15.80 | 15.94 | 15.73 | 15.86 | 14.99 | 724,900 |
Sep 6, 2023 | 16.02 | 16.12 | 15.77 | 15.83 | 14.96 | 940,400 |
Sep 5, 2023 | 16.37 | 16.42 | 16.05 | 16.06 | 15.18 | 897,900 |
Sep 1, 2023 | 16.51 | 16.59 | 16.36 | 16.37 | 15.47 | 692,000 |
Aug 31, 2023 | 16.56 | 16.66 | 16.43 | 16.45 | 15.55 | 1,049,800 |
Aug 30, 2023 | 16.63 | 16.82 | 16.50 | 16.54 | 15.63 | 1,466,000 |
Aug 29, 2023 | 16.35 | 16.36 | 16.18 | 16.33 | 15.44 | 932,200 |
Aug 28, 2023 | 16.47 | 16.71 | 16.29 | 16.34 | 15.45 | 1,176,900 |
Aug 25, 2023 | 16.45 | 16.61 | 16.29 | 16.43 | 15.53 | 1,227,900 |
Aug 24, 2023 | 16.35 | 16.55 | 16.31 | 16.32 | 15.43 | 784,100 |
Aug 23, 2023 | 16.18 | 16.55 | 16.18 | 16.37 | 15.47 | 1,047,700 |
Aug 22, 2023 | 16.60 | 16.60 | 16.11 | 16.15 | 15.27 | 945,800 |
Aug 21, 2023 | 16.41 | 16.62 | 16.26 | 16.56 | 15.65 | 969,600 |
Aug 18, 2023 | 16.13 | 16.47 | 16.12 | 16.41 | 15.51 | 897,000 |
Aug 17, 2023 | 0.48 Dividend | |||||
Aug 17, 2023 | 16.54 | 16.58 | 16.13 | 16.33 | 15.44 | 1,492,300 |
Aug 16, 2023 | 16.98 | 17.10 | 16.94 | 17.00 | 15.62 | 955,500 |
Aug 15, 2023 | 17.05 | 17.21 | 16.92 | 16.98 | 15.60 | 1,273,900 |
Aug 14, 2023 | 17.18 | 17.25 | 16.99 | 17.13 | 15.74 | 1,210,600 |
Aug 11, 2023 | 17.21 | 17.22 | 17.05 | 17.15 | 15.75 | 636,600 |
Aug 10, 2023 | 17.20 | 17.22 | 17.05 | 17.13 | 15.74 | 1,090,600 |
Aug 9, 2023 | 17.10 | 17.29 | 16.99 | 17.07 | 15.68 | 1,640,900 |
Aug 8, 2023 | 16.63 | 17.28 | 16.45 | 17.08 | 15.69 | 5,282,900 |
Aug 7, 2023 | 17.68 | 18.05 | 17.62 | 18.02 | 16.55 | 1,606,300 |
Aug 4, 2023 | 17.56 | 17.96 | 17.35 | 17.75 | 16.30 | 1,756,400 |
Aug 3, 2023 | 16.95 | 17.11 | 16.83 | 17.08 | 15.69 | 1,191,400 |
Aug 2, 2023 | 16.82 | 17.07 | 16.76 | 16.99 | 15.61 | 1,032,300 |
Aug 1, 2023 | 16.77 | 17.01 | 16.77 | 16.97 | 15.59 | 1,026,000 |
Jul 31, 2023 | 16.67 | 16.92 | 16.67 | 16.77 | 15.40 | 961,500 |
Jul 28, 2023 | 16.47 | 16.62 | 16.39 | 16.59 | 15.24 | 469,200 |
Jul 27, 2023 | 16.61 | 16.61 | 16.33 | 16.35 | 15.02 | 537,200 |
Jul 26, 2023 | 16.49 | 16.73 | 16.29 | 16.54 | 15.19 | 1,062,800 |
Jul 25, 2023 | 16.56 | 16.68 | 16.45 | 16.47 | 15.13 | 624,000 |
Jul 24, 2023 | 16.35 | 16.56 | 16.35 | 16.53 | 15.18 | 638,700 |
Jul 21, 2023 | 16.37 | 16.45 | 16.25 | 16.35 | 15.02 | 726,800 |
Jul 20, 2023 | 16.48 | 16.50 | 16.10 | 16.28 | 14.95 | 893,800 |
Jul 19, 2023 | 16.23 | 16.61 | 16.23 | 16.48 | 15.14 | 1,106,400 |
Jul 18, 2023 | 16.28 | 16.45 | 16.02 | 16.20 | 14.88 | 1,354,900 |
Jul 17, 2023 | 16.05 | 16.24 | 16.00 | 16.19 | 14.87 | 947,400 |
Jul 14, 2023 | 15.99 | 16.11 | 15.93 | 16.02 | 14.72 | 892,600 |
Jul 13, 2023 | 15.75 | 15.97 | 15.75 | 15.95 | 14.65 | 972,000 |
Jul 12, 2023 | 15.72 | 15.85 | 15.68 | 15.73 | 14.45 | 900,900 |
Jul 11, 2023 | 15.38 | 15.65 | 15.32 | 15.55 | 14.28 | 998,400 |
Jul 10, 2023 | 15.20 | 15.37 | 15.14 | 15.30 | 14.05 | 874,300 |
Jul 7, 2023 | 14.86 | 15.19 | 14.86 | 15.06 | 13.83 | 891,100 |
Jul 6, 2023 | 14.80 | 14.91 | 14.62 | 14.90 | 13.69 | 538,000 |
Jul 5, 2023 | 14.85 | 15.03 | 14.74 | 14.92 | 13.71 | 810,500 |
Jul 3, 2023 | 14.80 | 14.93 | 14.67 | 14.86 | 13.65 | 454,800 |
Jun 30, 2023 | 14.95 | 15.05 | 14.78 | 14.80 | 13.59 | 898,100 |
Jun 29, 2023 | 14.58 | 14.80 | 14.52 | 14.80 | 13.59 | 617,300 |
Jun 28, 2023 | 14.36 | 14.56 | 14.30 | 14.54 | 13.36 | 572,000 |
Jun 27, 2023 | 14.16 | 14.36 | 14.11 | 14.32 | 13.15 | 537,000 |
Jun 26, 2023 | 14.15 | 14.22 | 14.11 | 14.12 | 12.97 | 610,000 |
Jun 23, 2023 | 14.08 | 14.21 | 14.05 | 14.11 | 12.96 | 984,400 |
Jun 22, 2023 | 14.40 | 14.40 | 14.08 | 14.17 | 13.02 | 1,412,500 |
Jun 21, 2023 | 14.56 | 14.56 | 14.44 | 14.45 | 13.27 | 807,900 |
Jun 20, 2023 | 14.75 | 14.86 | 14.52 | 14.56 | 13.37 | 846,500 |
Jun 16, 2023 | 14.93 | 14.98 | 14.75 | 14.77 | 13.57 | 757,900 |
Jun 15, 2023 | 14.80 | 15.00 | 14.68 | 14.90 | 13.69 | 736,900 |
Jun 14, 2023 | 15.00 | 15.07 | 14.69 | 14.82 | 13.61 | 1,044,000 |
Jun 13, 2023 | 14.98 | 15.09 | 14.85 | 15.02 | 13.80 | 815,100 |
Jun 12, 2023 | 14.83 | 15.09 | 14.80 | 14.93 | 13.71 | 791,200 |
Jun 9, 2023 | 15.03 | 15.13 | 14.80 | 14.83 | 13.62 | 793,300 |
Jun 8, 2023 | 15.00 | 15.15 | 14.96 | 15.08 | 13.85 | 748,800 |
Jun 7, 2023 | 14.93 | 15.23 | 14.90 | 15.06 | 13.83 | 831,100 |
Jun 6, 2023 | 14.75 | 14.94 | 14.72 | 14.87 | 13.66 | 587,000 |
Jun 5, 2023 | 14.71 | 14.83 | 14.54 | 14.77 | 13.57 | 696,500 |
Jun 2, 2023 | 14.67 | 14.84 | 14.62 | 14.70 | 13.50 | 1,193,900 |
Jun 1, 2023 | 14.48 | 14.63 | 14.32 | 14.60 | 13.41 | 855,500 |
May 31, 2023 | 14.67 | 14.74 | 14.39 | 14.46 | 13.28 | 1,177,300 |
May 30, 2023 | 14.57 | 14.79 | 14.50 | 14.77 | 13.57 | 1,293,600 |
May 26, 2023 | 14.17 | 14.50 | 14.11 | 14.44 | 13.26 | 961,700 |
May 25, 2023 | 13.97 | 14.18 | 13.84 | 14.11 | 12.96 | 1,265,600 |
May 24, 2023 | 13.65 | 13.96 | 13.49 | 13.93 | 12.80 | 1,739,000 |
May 23, 2023 | 13.84 | 14.07 | 13.70 | 13.72 | 12.60 | 1,350,800 |
May 22, 2023 | 13.90 | 13.90 | 13.55 | 13.76 | 12.64 | 1,180,700 |
May 19, 2023 | 13.55 | 14.02 | 13.50 | 13.93 | 12.80 | 2,024,100 |
May 18, 2023 | 13.35 | 13.50 | 13.16 | 13.46 | 12.36 | 979,700 |
May 17, 2023 | 13.20 | 13.39 | 13.11 | 13.39 | 12.30 | 1,040,200 |
May 16, 2023 | 13.28 | 13.31 | 13.08 | 13.09 | 12.02 | 876,600 |
May 15, 2023 | 0.47 Dividend | |||||
May 15, 2023 | 13.20 | 13.35 | 13.01 | 13.31 | 12.23 | 1,479,800 |
May 12, 2023 | 13.67 | 13.73 | 13.30 | 13.34 | 11.82 | 1,521,500 |
May 11, 2023 | 13.57 | 13.66 | 13.37 | 13.58 | 12.03 | 1,078,100 |
May 10, 2023 | 13.46 | 13.72 | 13.37 | 13.59 | 12.04 | 1,191,900 |
May 9, 2023 | 13.57 | 13.59 | 13.28 | 13.31 | 11.80 | 1,122,700 |
May 8, 2023 | 13.26 | 13.75 | 13.22 | 13.61 | 12.06 | 1,787,100 |
May 5, 2023 | 12.85 | 13.25 | 12.70 | 13.10 | 11.61 | 1,572,200 |
May 4, 2023 | 12.81 | 12.93 | 12.40 | 12.54 | 11.11 | 2,830,500 |
May 3, 2023 | 13.09 | 13.22 | 12.83 | 12.91 | 11.44 | 1,599,900 |
May 2, 2023 | 13.25 | 13.34 | 12.64 | 13.05 | 11.57 | 4,170,900 |
May 1, 2023 | 13.24 | 13.36 | 13.05 | 13.20 | 11.70 | 1,319,900 |
Apr 28, 2023 | 13.17 | 13.34 | 13.14 | 13.24 | 11.73 | 626,400 |
Apr 27, 2023 | 13.01 | 13.24 | 12.76 | 13.18 | 11.68 | 1,746,800 |
Apr 26, 2023 | 13.00 | 13.07 | 12.82 | 12.98 | 11.50 | 1,549,100 |
Apr 25, 2023 | 12.88 | 13.07 | 12.83 | 12.99 | 11.51 | 1,535,300 |
Apr 24, 2023 | 12.98 | 13.04 | 12.74 | 12.99 | 11.51 | 1,112,000 |
Related Tickers
ARCC Ares Capital Corporation
20.65
-0.05%
HRZN Horizon Technology Finance Corporation
11.54
+0.96%
MAIN Main Street Capital Corporation
48.40
+0.49%
BXSL Blackstone Secured Lending Fund
31.74
+0.44%
FSK FS KKR Capital Corp.
19.38
-0.21%
GBDC Golub Capital BDC, Inc.
17.15
+0.20%
PFLT PennantPark Floating Rate Capital Ltd.
11.47
+0.79%
TRIN Trinity Capital Inc.
14.75
+0.37%
CSWC Capital Southwest Corporation
25.50
+0.35%
TSLX Sixth Street Specialty Lending, Inc.
21.29
-0.19%