ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Hercules Capital Inc	NYSE:HTGC	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.315	1.52%	21.045

High Price	Low Price	Open Price	Shares Traded	Last Trade
21.07	20.89	20.98	260,347	19:05:57

Hercules Capital (HTGC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
29 Jan 2025	20.73	-0.28	-1.33%	20.68	21.1099	831,275
28 Jan 2025	21.01	0.17	0.82%	20.90	21.05	456,341
27 Jan 2025	20.84	-0.24	-1.14%	20.69	21.00	918,176
24 Jan 2025	21.08	0.25	1.20%	20.90	21.15	773,077
23 Jan 2025	20.83	0.00	0.00%	20.83	20.83	0
22 Jan 2025	20.83	-0.02	-0.10%	20.80	20.92	878,849
21 Jan 2025	20.85	0.10	0.48%	20.72	20.88	944,439
17 Jan 2025	20.75	0.08	0.39%	20.64	20.90	931,928
16 Jan 2025	20.67	0.43	2.12%	20.25	20.67	931,445
15 Jan 2025	20.24	0.09	0.45%	20.1302	20.415	772,612
14 Jan 2025	20.15	0.29	1.46%	19.995	20.175	653,052
13 Jan 2025	19.86	0.13	0.66%	19.48	19.895	724,314
10 Jan 2025	19.73	-0.25	-1.25%	19.55	19.8903	1,069,085
08 Jan 2025	19.98	-0.04	-0.20%	19.81	20.01	875,840
07 Jan 2025	20.02	-0.21	-1.04%	19.87	20.26	944,547
06 Jan 2025	20.23	0.11	0.55%	20.00	20.42	1,344,309
03 Jan 2025	20.12	-0.26	-1.28%	20.035	20.65	2,095,424
02 Jan 2025	20.38	0.29	1.44%	20.10	20.48	1,123,502
31 Dec 2024	20.09	0.07	0.35%	19.95	20.22	961,692
30 Dec 2024	20.02	-0.06	-0.30%	19.78	20.14	958,056

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	20.97	21.15	20.68	20.90	744,717	0.075	0.36%
1 Month	20.11	21.15	19.48	20.40	948,187	0.935	4.65%
3 Months	19.779	21.15	18.51	19.60	1,011,953	1.27	6.40%
6 Months	21.43	21.784	16.95	19.33	983,247	-0.385	-1.80%
1 Year	17.65	21.784	16.7159	19.22	943,952	3.40	19.24%
3 Years	16.98	21.784	10.94	16.12	1,099,751	4.07	23.94%
5 Years	14.61	21.784	5.42	15.30	1,008,700	6.44	44.05%