Free Trial

Hercules Capital (HTGC) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free HTGC Stock Alerts
$19.36
+0.29 (+1.52%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Hercules Capital Stock Price Performance

5 Day
Performance
+0.28%
1 Month
Performance
+4.85%
3 Month
Performance
+4.09%
6 Month
Performance
+23.71%
Year-To-Date
Performance
+16.14%
1 Year
Performance
+38.98%
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 Sunday, May, 19, 2024

HTGC Chart by TradingView

Hercules Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$19.07$19.36
+1.49%		$19.46$19.091.69 million shs$3.14 billion
05/16/2024$19.10$19.07
-0.13%		$19.25$19.04809,645 shs$3.09 billion
05/15/2024$19.31$19.10
-1.09%		$19.42$19.071.17 million shs$3.10 billion
05/14/2024$19.10$19.31
+1.10%		$19.42$19.081.04 million shs$3.13 billion
05/13/2024$19.90$19.10
-4.05%		$19.48$19.051.65 million shs$3.10 billion
05/10/2024$19.87$19.89
+0.10%		$20.01$19.771.54 million shs$3.23 billion
05/09/2024$19.72$19.87
+0.79%		$20.00$19.711.24 million shs$3.22 billion
05/08/2024$19.76$19.72
-0.23%		$19.89$19.651.04 million shs$3.20 billion
05/07/2024$19.69$19.76
+0.38%		$19.89$19.76964,907 shs$3.20 billion
05/06/2024$19.43$19.69
+1.31%		$19.81$19.541.66 million shs$3.19 billion
05/03/2024$19.30$19.43
+0.67%		$19.70$19.211.37 million shs$3.15 billion
05/02/2024$19.30$19.30
+0.03%		$19.41$19.191.01 million shs$3.13 billion
05/01/2024$19.13$19.30
+0.89%		$19.43$19.15800,146 shs$3.13 billion
04/30/2024$19.22$19.13
-0.47%		$19.24$19.04658,169 shs$3.10 billion
04/29/2024$19.07$19.22
+0.76%		$19.26$19.15756,543 shs$3.12 billion
04/26/2024$18.96$19.08
+0.63%		$19.26$18.89829,935 shs$3.09 billion
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
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

Related Companies:
This page (NYSE:HTGC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press