Free Trial

Hercules Capital (HTGC) Stock Chart & Stock Price History

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free HTGC Stock Alerts
$19.43
+0.13 (+0.67%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Hercules Capital Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
+6.00%
3 Month
Performance
+12.44%
6 Month
Performance
+22.39%
Year-To-Date
Performance
+16.56%
1 Year
Performance
+50.50%
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 Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

HTGC Stock Chart for Friday, May, 3, 2024

HTGC Chart by TradingView

Hercules Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
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
02/16/2024$17.74$18.60
+4.85%		$18.65$17.972.30 million shs$2.81 billion
02/15/2024$17.53$17.74
+1.17%		$17.87$17.621.22 million shs$2.68 billion
02/14/2024$17.46$17.53
+0.43%		$17.72$17.451.16 million shs$2.65 billion
02/13/2024$17.52$17.46
-0.34%		$17.61$17.24838,905 shs$2.64 billion
02/12/2024$17.29$17.52
+1.30%		$17.59$17.24586,479 shs$2.65 billion
02/09/2024$17.18$17.30
+0.73%		$17.31$17.12547,844 shs$2.61 billion
02/08/2024$17.09$17.18
+0.50%		$17.20$17.00470,349 shs$2.60 billion
02/07/2024$17.08$17.09
+0.06%		$17.15$16.97563,721 shs$2.58 billion
02/06/2024$17.23$17.08
-0.87%		$17.25$17.03575,618 shs$2.58 billion
02/05/2024$17.28$17.23
-0.29%		$17.29$17.04599,275 shs$2.60 billion
02/02/2024$17.19$17.29
+0.58%		$17.38$17.07551,493 shs$2.61 billion

Related Companies:
This page (NYSE:HTGC) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits