HTGC - Hercules Capital, Inc.
18.01
-0.160 -0.888%
Share volume: 1,199,212
Last Updated: 03-13-2025
Real Estate/Mortgage Investment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.17
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $18.28 | $18.28 | $18.35 | $18.35 | $17.95 | $17.95 | $18.01 | $18.01 | 1,199,212 | $1,199,212.00 |
| 03-12-2025 | $18.36 | $18.36 | $18.42 | $18.42 | $17.93 | $17.93 | $18.17 | $18.17 | 1,410,665 | $1,410,665.00 |
| 03-11-2025 | $18.60 | $18.60 | $18.71 | $18.71 | $17.95 | $17.95 | $18.04 | $18.04 | 3,748,412 | $3,748,412.00 |
| 03-10-2025 | $18.61 | $18.61 | $18.93 | $18.93 | $18.42 | $18.42 | $18.60 | $18.60 | 1,802,117 | $1,802,117.00 |
| 03-07-2025 | $18.61 | $18.61 | $19.00 | $19.00 | $18.56 | $18.56 | $18.90 | $18.90 | 2,034,873 | $2,034,873.00 |
| 03-06-2025 | $19.10 | $19.10 | $19.10 | $19.10 | $18.37 | $18.37 | $18.46 | $18.46 | 3,833,479 | $3,833,479.00 |
| 03-05-2025 | $19.31 | $19.31 | $19.55 | $19.55 | $18.60 | $18.60 | $19.09 | $19.09 | 5,572,943 | $5,572,943.00 |
| 03-04-2025 | $20.35 | $20.35 | $20.35 | $20.35 | $19.84 | $19.84 | $19.97 | $19.97 | 1,628,347 | $1,628,347.00 |
| 03-03-2025 | $20.93 | $20.93 | $21.14 | $21.14 | $20.48 | $20.48 | $20.56 | $20.56 | 952,456 | $952,456.00 |
| 02-28-2025 | $20.45 | $20.45 | $20.93 | $20.93 | $20.31 | $20.31 | $20.91 | $20.91 | 817,195 | $817,039.00 |