Hercules Capital Inc (HTGC)
19.09
-0.22
(-1.14%)
USD |
NYSE |
May 15, 16:00
19.11
+0.02
(+0.10%)
Pre-Market: 20:00
Hercules Capital Price: 19.09 for May 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 15, 2024 | 19.37 | 19.42 | 19.07 | 19.09 | 1.166M |
| May 14, 2024 | 19.13 | 19.42 | 19.06 | 19.31 | 1.045M |
| May 13, 2024 | 19.47 | 19.48 | 19.05 | 19.09 | 1.646M |
| May 10, 2024 | 20.00 | 20.01 | 19.77 | 19.90 | 1.541M |
| May 09, 2024 | 19.71 | 20.00 | 19.71 | 19.86 | 1.238M |
| May 08, 2024 | 19.75 | 19.89 | 19.65 | 19.70 | 1.041M |
| May 07, 2024 | 19.79 | 19.89 | 19.76 | 19.76 | 966000.0 |
| May 06, 2024 | 19.59 | 19.81 | 19.54 | 19.68 | 1.664M |
| May 03, 2024 | 19.42 | 19.70 | 19.21 | 19.43 | 1.370M |
| May 02, 2024 | 19.40 | 19.41 | 19.19 | 19.30 | 1.016M |
| May 01, 2024 | 19.16 | 19.42 | 19.14 | 19.30 | 800870.0 |
| Apr 30, 2024 | 19.21 | 19.24 | 19.04 | 19.12 | 658607.0 |
| Apr 29, 2024 | 19.15 | 19.26 | 19.15 | 19.22 | 756777.0 |
| Apr 26, 2024 | 18.93 | 19.26 | 18.89 | 19.07 | 830046.0 |
| Apr 25, 2024 | 18.85 | 19.00 | 18.75 | 18.95 | 549175.0 |
| Apr 24, 2024 | 18.82 | 19.03 | 18.82 | 18.96 | 620726.0 |
| Apr 23, 2024 | 18.69 | 18.92 | 18.66 | 18.85 | 897653.0 |
| Apr 22, 2024 | 18.52 | 18.76 | 18.47 | 18.69 | 830645.0 |
| Apr 19, 2024 | 18.24 | 18.50 | 18.24 | 18.46 | 662423.0 |
| Apr 18, 2024 | 18.20 | 18.33 | 18.10 | 18.25 | 589984.0 |
| Apr 17, 2024 | 18.11 | 18.28 | 18.06 | 18.16 | 726464.0 |
| Apr 16, 2024 | 17.99 | 18.11 | 17.84 | 17.99 | 1.225M |
| Apr 15, 2024 | 18.35 | 18.41 | 17.87 | 17.96 | 745409.0 |
| Apr 12, 2024 | 18.34 | 18.45 | 18.10 | 18.17 | 569519.0 |
| Apr 11, 2024 | 18.38 | 18.44 | 18.26 | 18.41 | 730746.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.64
Minimum
Apr 03 2020
19.90
Maximum
May 10 2024
14.75
Average
14.70
Median
Feb 07 2023
Price Benchmarks
| Ares Capital Corp | 21.17 |
| Sixth Street Specialty Lending Inc | 21.43 |
| Diamond Hill Investment Group Inc | 158.67 |
| MidCap Financial Investment Corp | 15.71 |
| Ashford Inc | 4.81 |
Price Related Metrics
| PE Ratio | 8.677 |
| PS Ratio | 6.743 |
| PEG Ratio | 0.1747 |
| Price to Book Value | 1.642 |
| Earnings Yield | 11.52% |
| Market Cap | 3.096B |
| PEGY Ratio | 0.1453 |
| Normalized PE Ratio | 8.677 |