Quantcast

Hercules Capital, Inc. Common Stock Historical Stock Prices

HTGC 
$12.81
*  
0.02
0.16%
Get HTGC Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading HTGC now
Exchange:NYSE

Community Rating:
View:    HTGC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.78 12.90 12.75 12.81 359,790
04/25/2019 12.83 12.9 12.75 12.81 358,790
04/24/2019 12.88 12.95 12.8 12.83 356,653
04/23/2019 12.67 12.83 12.67 12.83 371,842
04/22/2019 12.63 12.7 12.6 12.7 387,566
04/18/2019 12.69 12.74 12.58 12.63 430,207
04/17/2019 12.7 12.71 12.61 12.65 274,708
04/16/2019 12.7 12.71 12.655 12.69 394,290
04/15/2019 12.7 12.7 12.61 12.66 360,200
04/12/2019 12.64 12.71 12.62 12.7 425,535
04/11/2019 12.74 12.75 12.54 12.57 764,847
04/10/2019 12.68 12.71 12.64 12.7 401,528
04/09/2019 12.65 12.69 12.63 12.64 422,143
04/08/2019 12.67 12.705 12.64 12.69 384,138
04/05/2019 12.75 12.75 12.64 12.68 357,308
04/04/2019 12.74 12.74 12.63 12.71 409,817
04/03/2019 12.8 12.84 12.72 12.72 462,254
04/02/2019 12.74 12.8101 12.72 12.76 566,896
04/01/2019 12.68 12.79 12.62 12.73 458,385
03/29/2019 12.57 12.735 12.57 12.66 775,822
03/28/2019 12.47 12.57 12.455 12.56 561,181
03/27/2019 12.51 12.53 12.39 12.44 768,912
03/26/2019 12.44 12.53 12.43 12.45 511,502
03/25/2019 12.3 12.445 12.283 12.37 536,953
03/22/2019 12.46 12.495 12.24 12.3 766,955
03/21/2019 12.39 12.55 12.39 12.46 1,438,698
03/20/2019 12.45 12.54 12.39 12.4 635,092
03/19/2019 12.65 12.68 12.41 12.45 890,826
03/18/2019 12.4 12.635 12.3162 12.58 1,399,786
03/15/2019 12.34 12.43 12.18 12.3 1,613,548
03/14/2019 12.32 12.64 12.21 12.39 2,022,289
03/13/2019 12.27 12.44 11.94 12.26 5,389,657
03/12/2019 13.37 13.435 11.95 12.15 10,296,500
03/11/2019 13.4 13.4 13.21 13.34 721,498
03/08/2019 13.2 13.27 13.17 13.23 582,716
03/07/2019 13.27 13.285 13.21 13.24 408,202
03/06/2019 13.3 13.36 13.23 13.25 400,250
03/05/2019 13.43 13.4875 13.21 13.31 932,080
03/04/2019 13.44 13.52 13.3 13.47 446,634
03/01/2019 13.79 13.7999 13.38 13.4 587,227
02/28/2019 13.99 14.04 13.86 14 964,598
02/27/2019 14.02 14.04 13.92 13.99 923,008
02/26/2019 14.04 14.04 13.85 14.01 1,123,595
02/25/2019 13.96 14.17 13.81 14.04 1,312,633
02/22/2019 13.33 13.99 13.2 13.91 1,782,713
02/21/2019 13.18 13.23 13.16 13.18 608,700
02/20/2019 13.07 13.15 13.07 13.13 414,673
02/19/2019 12.95 13.05 12.93 13.04 494,249
02/15/2019 12.92 12.98 12.9 12.94 491,063
02/14/2019 12.95 13 12.86 12.89 447,802
02/13/2019 12.97 13.04 12.91 12.97 388,633
02/12/2019 12.95 13.02 12.91 12.97 460,339
02/11/2019 13.07 13.16 12.9 12.94 704,231
02/08/2019 12.93 13.08 12.93 13.05 368,302
02/07/2019 13.05 13.09 12.84 12.97 529,535
02/06/2019 13.25 13.27 13.05 13.08 522,327
02/05/2019 13.15 13.22 13.11 13.22 443,222
02/04/2019 13 13.2 12.9845 13.11 552,992
02/01/2019 13.14 13.19 12.9368 12.99 465,518
01/31/2019 12.94 13.14 12.93 13.14 637,349
01/30/2019 12.79 12.99 12.77 12.97 500,440
01/29/2019 12.76 12.86 12.73 12.76 349,718
01/28/2019 12.67 12.7868 12.64 12.76 376,203
01/25/2019 12.68 12.71 12.555 12.68 483,340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio