HTGC - Hercules Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201913.0513.1312.9012.9112.91378,500
Aug 22, 201913.0613.1313.0213.0813.08310,300
Aug 21, 201913.1313.1312.9813.0513.05403,800
Aug 20, 201913.0713.2313.0213.0513.05430,900
Aug 19, 201912.9613.1312.6213.0713.07721,300
Aug 16, 201912.6912.8812.6912.8512.85409,900
Aug 15, 201912.7012.8512.6212.6612.66491,700
Aug 14, 201912.7012.7412.6012.6612.66585,400
Aug 13, 201912.6712.8512.6712.8112.81338,900
Aug 12, 201912.8512.8612.6412.7412.74471,800
Aug 09, 201912.9412.9812.7612.8612.86636,600
Aug 09, 20190.32 Dividend
Aug 08, 201913.0213.2712.9513.1712.85647,900
Aug 07, 201913.0513.0512.8012.9412.63978,000
Aug 06, 201913.1713.2112.9713.0812.76653,700
Aug 05, 201913.3013.3512.9113.0112.691,059,700
Aug 02, 201913.2013.3713.0413.3213.001,658,500
Aug 01, 201913.0013.0412.8312.8712.56519,900
Jul 31, 201913.0513.0712.8412.9812.66619,500
Jul 30, 201912.9013.0412.8413.0412.72435,500
Jul 29, 201913.0113.0712.8912.9012.59305,600
Jul 26, 201912.8913.0412.8912.9812.66275,300
Jul 25, 201913.0213.0512.8812.9212.61537,400
Jul 24, 201912.8513.0512.8513.0012.68368,100
Jul 23, 201912.8612.9012.7912.8512.54406,800
Jul 22, 201912.9312.9512.8212.8512.54444,400
Jul 19, 201912.9612.9912.9112.9212.61430,500
Jul 18, 201913.0013.0012.9012.9812.66453,700
Jul 17, 201913.0013.0512.9713.0012.68299,900
Jul 16, 201913.0213.1212.9813.0012.68397,500
Jul 15, 201913.0213.0212.9413.0012.68546,700
Jul 12, 201912.9213.0012.9112.9912.67312,800
Jul 11, 201913.0013.0212.9012.9312.62312,700
Jul 10, 201912.9313.0012.8312.9812.66518,400
Jul 09, 201912.8812.9512.8612.9112.60302,400
Jul 08, 201912.9612.9912.8312.9012.59467,000
Jul 05, 201912.8913.0012.8713.0012.68560,100
Jul 03, 201912.8512.8912.8112.8712.56295,800
Jul 02, 201912.8512.8612.8012.8012.49337,500
Jul 01, 201912.8712.9012.8012.8312.52334,400
Jun 28, 201912.7312.8512.6912.8212.51609,900
Jun 27, 201912.7012.7712.6712.7112.40494,800
Jun 26, 201912.7512.7712.6712.7012.39492,200
Jun 25, 201912.7212.7512.6712.7112.40453,100
Jun 24, 201912.8012.8312.7112.7212.41312,000
Jun 21, 201912.6912.8212.6512.7712.46525,200
Jun 20, 201912.8512.9112.6512.7212.41744,700
Jun 19, 201912.8512.9012.8112.8312.52517,500
Jun 18, 201912.8612.8612.7612.8112.50566,900
Jun 17, 201912.8612.8812.6912.7712.46591,400
Jun 14, 201912.8412.9012.7912.8612.55769,300
Jun 13, 201912.6212.9012.6112.8312.524,465,400
Jun 12, 201912.9012.9712.8412.9012.59456,400
Jun 11, 201912.9813.0012.8912.9112.60284,200
Jun 10, 201912.8912.9912.8912.9312.62630,700
Jun 07, 201912.9512.9812.8012.8912.58612,200
Jun 06, 201912.9413.0112.8412.8912.58486,000
Jun 05, 201913.0313.0712.9612.9712.65316,400
Jun 04, 201912.8713.0312.8513.0112.69376,200
Jun 03, 201912.7612.8812.6712.8712.56546,300
May 31, 201912.9012.9212.6912.7612.45771,200
May 30, 201913.1413.1412.9713.0312.71359,800
May 29, 201913.1713.1813.0013.0512.73533,000
May 28, 201913.2213.2713.1813.2112.89465,900
May 24, 201913.3213.3713.2113.2412.92273,400
May 23, 201913.3213.3313.2113.2312.91377,600
May 22, 201913.3413.3713.3013.3313.01258,100
May 21, 201913.4413.4913.3513.3813.05693,500
May 20, 201913.4013.4713.3413.3713.05426,800
May 17, 201913.3013.4413.2613.3413.02308,200
May 16, 201913.2513.4313.2513.3713.05412,200
May 15, 201913.1313.2613.1313.2512.93410,300
May 14, 201913.1813.3213.1313.2812.96379,000
May 13, 201913.3513.3613.0813.1312.81673,000
May 10, 201913.4013.5713.3613.4113.08465,000
May 10, 20190.32 Dividend
May 09, 201913.6813.7413.6013.7413.09539,200
May 08, 201913.6513.8413.5713.7413.09551,400
May 07, 201913.7513.8513.5613.6312.99709,300
May 06, 201913.5013.7713.3013.7513.10717,400
May 03, 201913.4013.7113.2613.7013.061,280,300
May 02, 201912.9613.0112.8912.9212.31490,400
May 01, 201912.9913.0512.8812.9312.32473,100
Apr 30, 201913.0613.0812.9312.9912.38468,300
Apr 29, 201912.9813.1012.9613.0812.46334,100
Apr 26, 201912.8512.9812.8212.9512.34317,200
Apr 25, 201912.8312.9012.7512.8112.21359,800
Apr 24, 201912.8812.9512.8012.8312.23356,700
Apr 23, 201912.6712.8312.6712.8312.23371,800
Apr 22, 201912.6312.7012.6012.7012.10387,600
Apr 18, 201912.6912.7412.5812.6312.04430,200
Apr 17, 201912.7012.7112.6112.6512.06274,700
Apr 16, 201912.7012.7112.6612.6912.09394,300
Apr 15, 201912.7012.7012.6112.6612.06360,200
Apr 12, 201912.6412.7112.6212.7012.10425,500
Apr 11, 201912.7412.7512.5412.5711.98764,800
Apr 10, 201912.6812.7112.6412.7012.10401,500
Apr 09, 201912.6512.6912.6312.6412.05422,100
Apr 08, 201912.6712.7112.6412.6912.09384,100
Apr 05, 201912.7512.7512.6412.6812.08357,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...