HTGC - Hercules Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201912.8412.9012.7912.8612.86769,300
Jun 13, 201912.6212.9012.6112.8312.834,465,400
Jun 12, 201912.9012.9712.8412.9012.90456,400
Jun 11, 201912.9813.0012.8912.9112.91284,200
Jun 10, 201912.8912.9912.8912.9312.93630,700
Jun 07, 201912.9512.9812.8012.8912.89612,200
Jun 06, 201912.9413.0112.8412.8912.89486,000
Jun 05, 201913.0313.0712.9612.9712.97316,400
Jun 04, 201912.8713.0312.8513.0113.01376,200
Jun 03, 201912.7612.8812.6712.8712.87546,300
May 31, 201912.9012.9212.6912.7612.76771,200
May 30, 201913.1413.1412.9713.0313.03359,800
May 29, 201913.1713.1813.0013.0513.05533,000
May 28, 201913.2213.2713.1813.2113.21465,900
May 24, 201913.3213.3713.2113.2413.24273,400
May 23, 201913.3213.3313.2113.2313.23377,600
May 22, 201913.3413.3713.3013.3313.33258,100
May 21, 201913.4413.4913.3513.3813.38693,500
May 20, 201913.4013.4713.3413.3713.37426,800
May 17, 201913.3013.4413.2613.3413.34308,200
May 16, 201913.2513.4313.2513.3713.37412,200
May 15, 201913.1313.2613.1313.2513.25410,300
May 14, 201913.1813.3213.1313.2813.28379,000
May 13, 201913.3513.3613.0813.1313.13673,000
May 10, 201913.4013.5713.3613.4113.41465,000
May 10, 20190.33 Dividend
May 09, 201913.6813.7413.6013.7413.41539,200
May 08, 201913.6513.8413.5713.7413.41551,400
May 07, 201913.7513.8513.5613.6313.30709,300
May 06, 201913.5013.7713.3013.7513.42717,400
May 03, 201913.4013.7113.2613.7013.371,280,300
May 02, 201912.9613.0112.8912.9212.61490,400
May 01, 201912.9913.0512.8812.9312.62473,100
Apr 30, 201913.0613.0812.9312.9912.68468,300
Apr 29, 201912.9813.1012.9613.0812.77334,100
Apr 26, 201912.8512.9812.8212.9512.64317,200
Apr 25, 201912.8312.9012.7512.8112.50359,800
Apr 24, 201912.8812.9512.8012.8312.52356,700
Apr 23, 201912.6712.8312.6712.8312.52371,800
Apr 22, 201912.6312.7012.6012.7012.39387,600
Apr 18, 201912.6912.7412.5812.6312.33430,200
Apr 17, 201912.7012.7112.6112.6512.35274,700
Apr 16, 201912.7012.7112.6612.6912.39394,300
Apr 15, 201912.7012.7012.6112.6612.36360,200
Apr 12, 201912.6412.7112.6212.7012.39425,500
Apr 11, 201912.7412.7512.5412.5712.27764,800
Apr 10, 201912.6812.7112.6412.7012.39401,500
Apr 09, 201912.6512.6912.6312.6412.34422,100
Apr 08, 201912.6712.7112.6412.6912.39384,100
Apr 05, 201912.7512.7512.6412.6812.38357,300
Apr 04, 201912.7412.7412.6312.7112.40409,800
Apr 03, 201912.8012.8412.7212.7212.41462,300
Apr 02, 201912.7412.8112.7212.7612.45566,900
Apr 01, 201912.6812.7912.6212.7312.42458,400
Mar 29, 201912.5712.7412.5712.6612.36775,800
Mar 28, 201912.4712.5712.4612.5612.26561,200
Mar 27, 201912.5112.5312.3912.4412.14768,900
Mar 26, 201912.4412.5312.4312.4512.15511,500
Mar 25, 201912.3012.4512.2812.3712.07537,000
Mar 22, 201912.4612.5012.2412.3012.00767,100
Mar 21, 201912.3912.5512.3912.4612.161,438,700
Mar 20, 201912.4512.5412.3912.4012.10635,100
Mar 19, 201912.6512.6812.4112.4512.15892,300
Mar 18, 201912.4012.6412.3212.5812.281,399,800
Mar 15, 201912.3412.4312.1812.3012.001,613,500
Mar 14, 201912.3212.6412.2112.3912.092,022,300
Mar 13, 201912.2712.4411.9412.2611.975,390,100
Mar 12, 201913.3713.4411.9512.1511.8610,309,100
Mar 11, 201913.4013.4013.2113.3413.02721,500
Mar 08, 201913.2013.2713.1713.2312.91582,700
Mar 07, 201913.2713.2913.2113.2412.92408,200
Mar 06, 201913.3013.3613.2313.2512.93400,300
Mar 05, 201913.4313.4913.2113.3112.99932,100
Mar 04, 201913.4413.5213.3013.4713.15446,600
Mar 01, 201913.7913.8013.3813.4013.08633,400
Mar 01, 20190.31 Dividend
Feb 28, 201913.9914.0413.8614.0013.36967,000
Feb 27, 201914.0214.0413.9213.9913.35923,000
Feb 26, 201914.0414.0413.8514.0113.371,123,600
Feb 25, 201913.9614.1713.8114.0413.401,312,600
Feb 22, 201913.3313.9913.2013.9113.281,782,700
Feb 21, 201913.1813.2313.1613.1812.58609,800
Feb 20, 201913.0713.1513.0713.1312.53414,700
Feb 19, 201912.9513.0512.9313.0412.45494,200
Feb 15, 201912.9212.9812.9012.9412.35491,100
Feb 14, 201912.9513.0012.8612.8912.30447,800
Feb 13, 201912.9713.0412.9112.9712.38388,600
Feb 12, 201912.9513.0212.9112.9712.38460,300
Feb 11, 201913.0713.1612.9012.9412.35704,200
Feb 08, 201912.9313.0812.9313.0512.45368,300
Feb 07, 201913.0513.0912.8412.9712.38529,500
Feb 06, 201913.2513.2713.0513.0812.48522,300
Feb 05, 201913.1513.2213.1113.2212.62443,200
Feb 04, 201913.0013.2012.9813.1112.51553,000
Feb 01, 201913.1413.1912.9412.9912.40465,500
Jan 31, 201912.9413.1412.9313.1412.54637,300
Jan 30, 201912.7912.9912.7712.9712.38500,400
Jan 29, 201912.7612.8612.7312.7612.18349,700
Jan 28, 201912.6712.7912.6412.7612.18376,200
Jan 25, 201912.6812.7112.5612.6812.10483,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...