HTGC - Hercules Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201813.1013.1513.0213.1013.10356,800
Jan 18, 201813.1013.1713.0613.1013.10313,800
Jan 17, 201813.0513.1213.0313.0613.06330,400
Jan 16, 201813.0013.1212.9213.0713.07535,100
Jan 12, 201813.0513.0812.9613.0013.00250,900
Jan 11, 201812.9313.0512.8613.0313.03318,100
Jan 10, 201813.0813.0812.9112.9312.93282,300
Jan 09, 201813.1013.1312.9713.0413.04354,600
Jan 08, 201813.0013.1312.9013.0713.07411,500
Jan 05, 201813.0013.0612.9212.9912.99395,500
Jan 04, 201813.1313.1912.9712.9712.97362,500
Jan 03, 201813.3613.3613.0813.0913.09431,000
Jan 02, 201813.1013.3813.0613.2513.25374,100
Dec 29, 201713.1113.1312.9513.1213.12576,400
Dec 28, 201713.1513.1612.9713.0813.08406,800
Dec 27, 201712.9013.1712.8713.1113.11500,600
Dec 26, 201712.9613.0312.8712.9312.93454,600
Dec 22, 201713.0113.0112.8612.9512.95267,300
Dec 21, 201712.9313.0312.9012.9912.99275,500
Dec 20, 201712.8412.9912.8212.9212.92507,600
Dec 19, 201713.0213.1412.7012.7312.731,043,300
Dec 18, 201712.9713.2312.9713.0013.00394,400
Dec 15, 201713.0613.1212.9512.9912.99420,500
Dec 14, 201713.1013.2212.9613.0613.06351,100
Dec 13, 201713.0513.1712.9713.1013.10509,100
Dec 12, 201713.2013.2613.0913.0913.09251,400
Dec 11, 201713.2613.3013.1813.2513.25259,600
Dec 08, 201713.0813.3813.0613.3413.34273,800
Dec 07, 201713.0613.1313.0113.1013.10331,400
Dec 06, 201713.0413.2913.0313.1113.11429,700
Dec 05, 201713.2413.2413.0213.1013.10408,500
Dec 04, 201713.4913.5113.2513.2813.28312,800
Dec 01, 201713.3813.4013.1513.3913.39308,300
Nov 30, 201713.4613.4913.3513.4313.43297,500
Nov 29, 201713.5613.5713.4313.4513.45266,300
Nov 28, 201713.7013.7013.4913.5313.53223,100
Nov 27, 201713.7613.7813.6113.6913.69319,500
Nov 24, 201713.7213.7313.6513.6713.67140,600
Nov 22, 201713.6813.7013.4713.6813.68277,300
Nov 21, 201713.7513.8013.6313.6513.65276,600
Nov 20, 201713.8413.8413.6013.6913.69375,600
Nov 17, 201713.4913.6913.4613.6513.65211,800
Nov 16, 201713.4813.7013.4413.5213.52302,100
Nov 15, 201713.5213.5213.4013.4413.44174,900
Nov 14, 201713.3813.6713.3513.5613.56275,100
Nov 13, 201713.3813.5313.3513.4413.44273,400
Nov 10, 201713.4813.5613.2413.4713.47723,500
Nov 10, 20170.31 Dividend
Nov 09, 201713.9613.9713.6613.8213.51602,300
Nov 08, 201713.6513.9413.5713.9413.63578,400
Nov 07, 201713.4013.6413.3813.6113.30860,100
Nov 06, 201713.4213.4713.2913.3813.08846,100
Nov 03, 201713.0513.4813.0013.4013.101,722,800
Nov 02, 201712.5412.5812.2912.4512.17454,100
Nov 01, 201712.4812.5812.4712.4912.21315,700
Oct 31, 201712.6112.6712.4612.4712.19305,900
Oct 30, 201712.6412.7912.5612.6112.33270,700
Oct 27, 201712.4812.6312.4512.6312.35254,500
Oct 26, 201712.5612.5712.4312.4412.16318,600
Oct 25, 201712.7112.7612.5012.5412.26316,300
Oct 24, 201712.7912.8212.6712.7912.50353,100
Oct 23, 201712.7612.7812.7112.7612.47188,900
Oct 20, 201712.6812.7812.6412.7112.42280,800
Oct 19, 201712.6012.6612.5512.6212.34257,100
Oct 18, 201712.6412.7412.6412.6512.37230,900
Oct 17, 201712.7512.7812.6112.6512.37332,500
Oct 16, 201712.7112.7312.6212.6912.41350,500
Oct 13, 201712.7812.8312.6812.7012.42226,800
Oct 12, 201712.8012.8312.7412.8012.51368,000
Oct 11, 201712.7512.8012.6812.7412.45336,300
Oct 10, 201712.7012.7512.6512.7412.45266,500
Oct 09, 201712.7112.7712.6512.6512.37216,000
Oct 06, 201712.7712.7912.6812.6912.41254,600
Oct 05, 201712.7212.8112.6312.7612.47415,900
Oct 04, 201712.7712.7812.5812.6712.39470,500
Oct 03, 201712.9012.9312.6712.7312.44404,600
Oct 02, 201712.9212.9712.7112.9012.61519,500
Sep 29, 201712.8012.9212.7412.9012.61411,100
Sep 28, 201712.7012.7912.6212.7612.47374,200
Sep 27, 201712.7612.7812.6412.6912.41377,400
Sep 26, 201712.6812.7512.6312.7212.43339,700
Sep 25, 201712.6212.6512.5612.6312.35419,700
Sep 22, 201712.5412.6712.5012.6412.36302,600
Sep 21, 201712.5512.6112.4712.4912.21305,700
Sep 20, 201712.4312.6412.4312.5212.24403,300
Sep 19, 201712.4712.5012.3912.3912.11565,200
Sep 18, 201712.4312.5012.3812.4012.12310,300
Sep 15, 201712.3012.4212.2912.4012.12644,900
Sep 14, 201712.1512.3612.1412.3512.07561,600
Sep 13, 201712.0812.3012.0512.1811.91509,300
Sep 12, 201712.0712.1712.0512.1311.86420,100
Sep 11, 201712.0412.1912.0312.1011.83501,000
Sep 08, 201712.1012.1511.6412.0411.771,167,600
Sep 07, 201712.0912.1812.0912.1111.84260,900
Sep 06, 201712.2012.3012.1312.1311.86348,600
Sep 05, 201712.3912.4012.2212.2211.95338,000
Sep 01, 201712.1912.4712.1612.4112.13687,400
Aug 31, 201712.3212.3612.1912.2011.93586,700
Aug 30, 201712.3212.3612.2712.3112.03339,500
Aug 29, 201712.3012.4612.2912.3212.04377,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...