Hercules Capital, Inc. Common Stock (HTGC)

21.18Last Price

+0.12 (0.57%)Change

Hercules Technology Growth Capital is a specialized finance company that primarily focuses on providing debt and equity financing solutions to venture capital-backed companies in the technology, life sciences, and renewable energy sectors

By offering customized financing options, the company supports innovative businesses at various stages of growth, facilitating their development and expansion while managing risk through a strategic investment approach. Hercules aims to maximize returns for its shareholders by leveraging its expertise in the startup ecosystem and establishing strong relationships with emerging companies and their investors.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	20.98	21.07	20.89	21.06	564,091	21.06
1/29/2025	20.99	21.11	20.68	20.73	831,273	20.73
1/28/2025	20.95	21.05	20.90	21.01	456,759	21.01
1/27/2025	21.00	21.01	20.69	20.84	924,854	20.84
1/24/2025	20.97	21.15	20.90	21.08	775,088	21.08
1/23/2025	20.81	21.04	20.81	20.93	681,243	20.93
1/22/2025	20.89	20.98	20.80	20.83	923,735	20.83
1/21/2025	20.75	20.88	20.72	20.85	950,234	20.85
1/17/2025	20.71	20.90	20.64	20.75	931,954	20.75
1/16/2025	20.28	20.67	20.25	20.67	931,439	20.67
1/15/2025	20.41	20.41	20.13	20.24	772,584	20.24
1/14/2025	20.01	20.18	20.00	20.15	653,052	20.15
1/13/2025	19.55	19.89	19.48	19.86	724,314	19.86
1/10/2025	19.85	19.89	19.55	19.73	1,069,154	19.73
1/08/2025	19.91	20.01	19.81	19.98	875,845	19.98
1/07/2025	20.24	20.26	19.87	20.02	944,537	20.02
1/06/2025	20.29	20.42	20.00	20.23	1,347,849	20.23
1/03/2025	20.41	20.65	20.04	20.12	2,095,478	20.12
1/02/2025	20.11	20.48	20.10	20.38	1,123,344	20.38
12/31/2024	20.02	0.00	20.09	20.09	0	20.09
12/30/2024	20.00	20.14	19.78	20.02	958,051	20.02
12/27/2024	19.86	20.16	19.83	20.08	945,064	20.08
12/26/2024	19.53	19.89	19.48	19.86	1,016,874	19.86
12/24/2024	19.35	19.60	19.34	19.59	270,631	19.59
12/23/2024	19.24	19.36	19.10	19.33	776,996	19.33
12/20/2024	18.98	19.48	18.98	19.21	1,278,254	19.21
12/19/2024	19.00	19.23	18.83	19.06	796,743	19.06
12/18/2024	19.25	19.44	18.79	18.80	986,891	18.80
12/17/2024	19.25	19.27	19.06	19.18	658,581	19.18
12/16/2024	19.28	19.48	19.22	19.23	1,108,964	19.23
12/13/2024	19.36	19.46	19.23	19.41	987,674	19.41
12/12/2024	19.74	19.83	19.34	19.44	1,860,789	19.44
12/11/2024	19.65	19.71	19.26	19.40	1,211,586	19.40
12/10/2024	19.40	19.70	19.26	19.64	781,626	19.64
12/09/2024	19.66	19.74	19.24	19.39	773,115	19.39
12/06/2024	18.98	19.58	18.95	19.51	1,172,824	19.51
12/05/2024	19.06	19.08	18.68	18.91	749,682	18.91
12/04/2024	19.00	19.05	18.90	19.04	697,567	19.04
12/03/2024	19.05	19.13	18.95	19.03	631,665	19.03
12/02/2024	19.02	19.03	18.71	18.97	925,633	18.97
11/29/2024	18.99	19.18	18.92	18.93	533,905	18.93
11/27/2024	18.82	18.93	18.77	18.89	724,168	18.89
11/26/2024	18.80	18.86	18.68	18.82	992,317	18.82
11/25/2024	18.86	19.01	18.77	18.93	952,074	18.93
11/22/2024	18.60	18.87	18.55	18.76	1,317,151	18.76
11/21/2024	18.85	18.90	18.51	18.53	1,635,751	18.53
11/20/2024	19.12	19.14	18.70	18.82	1,696,017	18.82
11/19/2024	18.72	19.24	18.71	19.08	1,533,935	19.08
11/18/2024	18.90	19.00	18.71	18.87	1,264,963	18.87
11/15/2024	18.98	19.05	18.58	18.92	1,491,251	18.92
11/14/2024	19.25	19.30	18.98	19.05	1,096,829	19.05
11/13/2024	19.22	19.39	19.05	19.20	1,120,239	19.20
11/12/2024	19.86	19.99	19.74	19.80	1,166,476	19.80
11/11/2024	19.93	20.06	19.78	19.97	1,707,706	19.97
11/08/2024	19.86	19.97	19.57	19.67	1,684,964	19.67
11/07/2024	19.82	19.91	19.66	19.70	995,566	19.70
11/06/2024	19.80	19.80	19.15	19.79	2,245,553	19.79
11/05/2024	19.16	19.34	19.02	19.13	845,434	19.13
11/04/2024	19.29	19.33	18.94	19.13	1,570,182	19.13
11/01/2024	19.77	20.00	19.23	19.23	2,069,847	19.23
10/31/2024	19.80	19.97	19.50	19.76	1,025,958	19.76