Quantcast

Hercules Capital, Inc. 6.25% Notes due 2024 Historical Stock Prices

HTGX 
$25.1167
*  
0.0092
0.04%
Get HTGX Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading HTGX now
Exchange:NYSE

Community Rating:
 
 
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 16-AUG-2018 TO 16-NOV-2018

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 N/A 25.12 25.10 25.1167 1,442
11/16/2018 25.07 25.1075 25.07 25.1075 823
11/15/2018 25.13 25.13 25.06 25.07 7,137
11/14/2018 25.06 25.13 25.06 25.13 2,883
11/13/2018 25.06 25.1273 25.06 25.1273 1,733
11/12/2018 25.12 25.1215 25.1 25.1215 1,212
11/09/2018 25.08 25.08 25.06 25.07 844
11/08/2018 25.04 25.07 25.03 25.07 3,347
11/07/2018 25.02 25.06 25.0101 25.05 2,789
11/06/2018 25.07 25.1 25.01 25.0201 8,239
11/05/2018 25.0301 25.0696 25.0301 25.0673 1,858
11/02/2018 25.08 25.08 25.06 25.06 2,626
11/01/2018 25.06 25.133 25.06 25.125 2,631
10/31/2018 25.023 25.0605 25.02 25.0605 2,138
10/30/2018 25.08 25.08 25 25.0152 3,892
10/29/2018 25.06 25.0656 25.06 25.06 1,303
10/26/2018 25.08 25.08 25.05 25.0773 893
10/25/2018 25.02 25.08 25.02 25.0509 4,775
10/24/2018 25.09 25.09 25 25.0615 4,014
10/23/2018 25.07 25.09 25 25.09 7,109
10/22/2018 25.05 25.09 25.05 25.08 2,568
10/19/2018 25.0638 25.0798 25.0638 25.0798 535
10/18/2018 25.0624 25.07 25.0501 25.0535 2,880
10/17/2018 25.08 25.08 25 25.07 3,537
10/16/2018 25 25.0496 24.9792 25.03 6,771
10/15/2018 24.9927 25.0699 24.9927 25 4,332
10/12/2018 25.03 25.03 24.9256 25.0107 17,747
10/11/2018 25.33 25.33 25.2787 25.28 5,031
10/10/2018 25.28 25.33 25.245 25.33 6,227
10/09/2018 25.2893 25.31 25.2701 25.3085 2,006
10/08/2018 25.28 25.3 25.28 25.295 3,792
10/05/2018 25.28 25.31 25.28 25.31 1,412
10/04/2018 25.28 25.3299 25.28 25.3 4,980
10/03/2018 25.32 25.33 25.32 25.33 3,272
10/02/2018 25.34 25.34 25.33 25.33 725
10/01/2018 25.3 25.35 25.3 25.3499 7,638
09/28/2018 25.286 25.3306 25.28 25.28 2,461
09/27/2018 25.28 25.4 25.28 25.3001 6,459
09/26/2018 25.28 25.3399 25.2501 25.33 3,496
09/25/2018 25.25 25.2864 25.25 25.28 1,349
09/24/2018 25.22 25.28 25.22 25.2785 5,928
09/21/2018 25.2316 25.26 25.2301 25.25 3,004
09/20/2018 25.22 25.2697 25.22 25.23 5,718
09/19/2018 25.24 25.2899 25.24 25.26 4,079
09/18/2018 25.2551 25.2755 25.2293 25.2501 8,321
09/17/2018 25.21 25.2843 25.21 25.2401 3,320
09/14/2018 25.23 25.2615 25.23 25.26 3,812
09/13/2018 25.21 25.2534 25.21 25.25 4,755
09/12/2018 25.28 25.3101 25.15 25.2 38,633
09/11/2018 25.299 25.47 25.28 25.28 11,839
09/10/2018 25.283 25.31 25.28 25.31 8,315
09/07/2018 25.27 25.31 25.27 25.31 3,364
09/06/2018 25.42 25.42 25.26 25.26 12,348
09/05/2018 25.32 25.63 25.32 25.431 18,332
09/04/2018 25.3677 25.3799 25.32 25.36 4,344
08/31/2018 25.3001 25.35 25.3 25.3001 4,042
08/30/2018 25.26 25.34 25.26 25.34 2,642
08/29/2018 25.35 25.35 25.251 25.35 3,051
08/28/2018 25.24 25.35 25.24 25.35 3,420
08/27/2018 25.2001 25.35 25.2001 25.25 4,250
08/24/2018 25.19 25.28 25.19 25.25 1,620
08/23/2018 25.181 25.2624 25.181 25.2501 2,805
08/22/2018 25.16 25.251 25.16 25.251 5,632
08/21/2018 25.15 25.216 25.13 25.19 2,790
08/20/2018 25.1912 25.2125 25.13 25.13 1,904
08/17/2018 25.23 25.235 25.18 25.2163 6,080
08/16/2018 25.22 25.37 25.22 25.22 6,626
*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