Hercules Capital Inc (HTGC)
14.76
-0.16 (-1.07%)
USD |
NYSE |
Feb 03, 16:00
14.76
0.00 (0.00%)
After-Hours: 19:59
Hercules Capital Price: 14.76 for Feb. 3, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 03, 2023 | 14.85 | 14.96 | 14.66 | 14.76 | 929358.0 |
| Feb 02, 2023 | 14.55 | 15.02 | 14.54 | 14.92 | 1.059M |
| Feb 01, 2023 | 14.18 | 14.52 | 14.18 | 14.47 | 707458.0 |
| Jan 31, 2023 | 14.21 | 14.27 | 14.14 | 14.21 | 502612.0 |
| Jan 30, 2023 | 14.42 | 14.59 | 14.13 | 14.15 | 868366.0 |
| Jan 27, 2023 | 14.34 | 14.57 | 14.31 | 14.51 | 601871.0 |
| Jan 26, 2023 | 14.17 | 14.32 | 14.15 | 14.28 | 582505.0 |
| Jan 25, 2023 | 14.05 | 14.12 | 14.02 | 14.06 | 608444.0 |
| Jan 24, 2023 | 14.30 | 14.40 | 14.12 | 14.16 | 793639.0 |
| Jan 23, 2023 | 13.94 | 14.29 | 13.91 | 14.26 | 828130.0 |
| Jan 20, 2023 | 13.70 | 13.90 | 13.64 | 13.90 | 625089.0 |
| Jan 19, 2023 | 13.88 | 13.93 | 13.65 | 13.66 | 771440.0 |
| Jan 18, 2023 | 13.94 | 14.14 | 13.89 | 13.95 | 737850.0 |
| Jan 17, 2023 | 13.69 | 13.92 | 13.66 | 13.89 | 654014.0 |
| Jan 13, 2023 | 13.52 | 13.79 | 13.51 | 13.65 | 1.025M |
| Jan 12, 2023 | 13.58 | 13.72 | 13.46 | 13.69 | 1.524M |
| Jan 11, 2023 | 13.39 | 13.56 | 13.35 | 13.50 | 2.351M |
| Jan 10, 2023 | 13.50 | 13.58 | 13.25 | 13.32 | 1.171M |
| Jan 09, 2023 | 13.65 | 13.78 | 13.48 | 13.49 | 903292.0 |
| Jan 06, 2023 | 13.55 | 13.63 | 13.48 | 13.55 | 648361.0 |
| Jan 05, 2023 | 13.57 | 13.64 | 13.42 | 13.47 | 603750.0 |
| Jan 04, 2023 | 13.40 | 13.63 | 13.35 | 13.63 | 941112.0 |
| Jan 03, 2023 | 13.31 | 13.50 | 13.21 | 13.30 | 530484.0 |
| Dec 30, 2022 | 13.25 | 13.49 | 13.16 | 13.22 | 590754.0 |
| Dec 29, 2022 | 13.15 | 13.35 | 13.12 | 13.30 | 511825.0 |
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
18.91
Maximum
Apr 20 2022
13.90
Average
13.47
Median
Jul 19 2018
Price Benchmarks
| Main Street Capital Corp | 40.11 |
| Ashford Inc | 14.04 |
| Diamond Hill Investment Group Inc | 189.00 |
| Virtus Investment Partners Inc | 245.00 |
| MidCap Financial Investment Corp | 12.59 |
Price Related Metrics
| PE Ratio | 46.12 |
| PS Ratio | 14.28 |
| Price to Book Value | 1.410 |
| Earnings Yield | 2.17% |
| Market Cap | 1.921B |
| Normalized PE Ratio | 46.12 |