Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HTGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 20.38 | 0.29 | 1.44% | 20.11 | 20.48 | 20.10 | 1,123,502 |
| Dec 31 2024 | 20.09 | 0.07 | 0.35% | 20.13 | 20.22 | 19.95 | 961,692 |
| Dec 30 2024 | 20.02 | -0.06 | -0.30% | 20.00 | 20.14 | 19.78 | 958,056 |
| Dec 27 2024 | 20.08 | 0.22 | 1.11% | 19.86 | 20.16 | 19.8301 | 944,877 |
| Dec 26 2024 | 19.86 | 0.27 | 1.38% | 19.53 | 19.89 | 19.48 | 1,016,912 |
| Dec 24 2024 | 19.59 | 0.26 | 1.35% | 19.35 | 19.60 | 19.33 | 270,631 |
| Dec 23 2024 | 19.33 | 0.12 | 0.62% | 19.24 | 19.365 | 19.10 | 776,996 |
| Dec 20 2024 | 19.21 | 0.19 | 1.00% | 18.98 | 19.48 | 18.975 | 1,278,249 |
| Dec 19 2024 | 19.02 | 0.22 | 1.17% | 19.00 | 19.23 | 18.83 | 877,902 |
| Dec 18 2024 | 18.80 | -0.38 | -1.98% | 19.25 | 19.44 | 18.79 | 986,916 |
| Dec 17 2024 | 19.18 | -0.05 | -0.26% | 19.25 | 19.265 | 19.06 | 658,581 |
| Dec 16 2024 | 19.23 | -0.18 | -0.93% | 19.28 | 19.48 | 19.22 | 1,108,964 |
| Dec 13 2024 | 19.41 | -0.03 | -0.15% | 19.36 | 19.46 | 19.23 | 975,738 |
| Dec 12 2024 | 19.44 | 0.04 | 0.21% | 19.74 | 19.83 | 19.34 | 1,860,792 |
| Dec 11 2024 | 19.40 | -0.24 | -1.22% | 19.65 | 19.71 | 19.26 | 1,211,608 |
| Dec 10 2024 | 19.64 | 0.25 | 1.29% | 19.40 | 19.695 | 19.26 | 781,677 |
| Dec 09 2024 | 19.39 | -0.12 | -0.62% | 19.64 | 19.744 | 19.24 | 773,115 |
| Dec 06 2024 | 19.51 | 0.60 | 3.17% | 18.98 | 19.58 | 18.95 | 1,172,817 |
| Dec 05 2024 | 18.91 | -0.13 | -0.68% | 19.06 | 19.08 | 18.68 | 749,682 |
| Dec 04 2024 | 19.04 | 0.01 | 0.05% | 19.00 | 19.055 | 18.90 | 697,567 |
| Dec 03 2024 | 19.03 | 0.06 | 0.32% | 19.05 | 19.13 | 18.9499 | 631,665 |
| Dec 02 2024 | 18.97 | 0.04 | 0.21% | 19.02 | 19.03 | 18.7142 | 925,633 |
| Nov 29 2024 | 18.93 | 0.04 | 0.21% | 18.99 | 19.175 | 18.921 | 533,905 |
| Nov 27 2024 | 18.89 | 0.07 | 0.37% | 18.82 | 18.93 | 18.77 | 724,063 |
| Nov 26 2024 | 18.82 | -0.11 | -0.58% | 18.80 | 18.865 | 18.68 | 992,317 |
| Nov 25 2024 | 18.93 | 0.17 | 0.91% | 18.86 | 19.01 | 18.77 | 947,857 |
| Nov 22 2024 | 18.76 | 0.23 | 1.24% | 18.60 | 18.87 | 18.5454 | 1,317,021 |
| Nov 21 2024 | 18.53 | -0.29 | -1.54% | 18.86 | 18.90 | 18.51 | 1,635,763 |
| Nov 20 2024 | 18.82 | -0.26 | -1.36% | 19.12 | 19.138 | 18.70 | 1,696,377 |
| Nov 19 2024 | 19.08 | 0.21 | 1.11% | 18.72 | 19.24 | 18.71 | 1,533,935 |
| Nov 18 2024 | 18.87 | -0.05 | -0.26% | 18.90 | 19.00 | 18.71 | 1,265,015 |
| Nov 15 2024 | 18.92 | -0.13 | -0.68% | 18.98 | 19.05 | 18.58 | 1,491,189 |
| Nov 14 2024 | 19.05 | -0.15 | -0.78% | 19.25 | 19.30 | 18.98 | 1,097,259 |
| Nov 13 2024 | 19.20 | -0.60 | -3.03% | 19.22 | 19.395 | 19.045 | 1,120,239 |
| Nov 12 2024 | 19.80 | -0.17 | -0.85% | 19.86 | 19.9898 | 19.74 | 1,166,940 |
| Nov 11 2024 | 19.97 | 0.30 | 1.53% | 19.93 | 20.06 | 19.78 | 1,707,815 |
| Nov 08 2024 | 19.67 | -0.03 | -0.15% | 19.86 | 19.97 | 19.57 | 1,684,650 |
| Nov 07 2024 | 19.70 | -0.09 | -0.45% | 19.82 | 19.915 | 19.66 | 995,596 |
| Nov 06 2024 | 19.79 | 0.66 | 3.45% | 19.80 | 19.80 | 19.15 | 2,192,202 |
| Nov 05 2024 | 19.13 | 0.00 | 0.00% | 19.18 | 19.34 | 19.02 | 845,438 |
| Nov 04 2024 | 19.13 | -0.10 | -0.52% | 19.29 | 19.33 | 18.94 | 1,570,199 |
| Nov 01 2024 | 19.23 | -0.53 | -2.68% | 19.77 | 20.005 | 19.23 | 2,069,186 |
| Oct 31 2024 | 19.76 | -0.14 | -0.70% | 19.80 | 19.97 | 19.50 | 1,019,016 |
| Oct 30 2024 | 19.90 | -0.09 | -0.45% | 19.92 | 20.12 | 19.89 | 895,377 |
| Oct 29 2024 | 19.99 | -0.15 | -0.74% | 20.01 | 20.08 | 19.92 | 611,307 |
| Oct 28 2024 | 20.14 | 0.24 | 1.21% | 19.94 | 20.16 | 19.91 | 1,005,829 |
| Oct 25 2024 | 19.90 | -0.08 | -0.40% | 20.11 | 20.18 | 19.80 | 477,073 |
| Oct 24 2024 | 19.98 | 0.12 | 0.60% | 19.97 | 20.046 | 19.85 | 786,441 |
| Oct 23 2024 | 19.86 | -0.18 | -0.90% | 20.04 | 20.06 | 19.62 | 787,045 |
| Oct 22 2024 | 20.04 | -0.18 | -0.89% | 20.20 | 20.235 | 20.03 | 458,489 |
| Oct 21 2024 | 20.22 | 0.04 | 0.20% | 20.15 | 20.2499 | 20.11 | 632,283 |
| Oct 18 2024 | 20.18 | 0.04 | 0.20% | 20.18 | 20.21 | 20.11 | 367,929 |
| Oct 17 2024 | 20.14 | -0.04 | -0.20% | 20.30 | 20.416 | 20.0956 | 663,468 |
| Oct 16 2024 | 20.18 | 0.30 | 1.51% | 19.96 | 20.22 | 19.94 | 500,784 |
| Oct 15 2024 | 19.88 | 0.08 | 0.40% | 19.85 | 19.995 | 19.84 | 458,905 |
| Oct 14 2024 | 19.80 | 0.17 | 0.87% | 19.69 | 19.83 | 19.60 | 408,649 |
| Oct 11 2024 | 19.63 | -0.11 | -0.56% | 19.80 | 19.87 | 19.505 | 921,283 |
| Oct 10 2024 | 19.74 | -0.37 | -1.84% | 20.09 | 20.10 | 19.48 | 1,348,377 |
| Oct 09 2024 | 20.11 | -0.06 | -0.30% | 20.20 | 20.34 | 20.09 | 489,022 |
| Oct 08 2024 | 20.17 | 0.16 | 0.80% | 20.05 | 20.23 | 19.95 | 433,019 |
| Oct 07 2024 | 20.01 | -0.03 | -0.15% | 20.04 | 20.155 | 19.93 | 433,574 |
