HTGC(HTGC)
HTGC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $15.99 | $16.16 | $15.92 | $15.96 | 966,575 |
| 7/1/2026 | $15.89 | $16.00 | $15.82 | $15.92 | 1.22M |
| 6/30/2026 | $15.88 | $15.98 | $15.77 | $15.77 | 1.19M |
| 6/29/2026 | $15.60 | $15.91 | $15.58 | $15.88 | 1.37M |
| 6/26/2026 | $15.15 | $15.63 | $15.13 | $15.58 | 1.21M |
| 6/25/2026 | $15.18 | $15.34 | $15.09 | $15.24 | 1.45M |
| 6/24/2026 | $15.23 | $15.42 | $15.07 | $15.15 | 1.16M |
| 6/23/2026 | $15.15 | $15.34 | $15.11 | $15.18 | 1.29M |
| 6/22/2026 | $15.44 | $15.65 | $15.21 | $15.23 | 1.51M |
| 6/18/2026 | $15.44 | $15.61 | $15.41 | $15.49 | 1.55M |
| 6/17/2026 | $15.67 | $15.73 | $15.37 | $15.41 | 1.15M |
| 6/16/2026 | $15.60 | $15.73 | $15.57 | $15.65 | 1.11M |
| 6/15/2026 | $15.61 | $15.76 | $15.45 | $15.49 | 1.64M |
| 6/12/2026 | $15.59 | $15.68 | $15.48 | $15.50 | 962,464 |
| 6/11/2026 | $15.57 | $15.65 | $15.39 | $15.51 | 1.34M |
| 6/10/2026 | $15.40 | $15.66 | $15.40 | $15.50 | 1.02M |
| 6/9/2026 | $15.30 | $15.49 | $15.30 | $15.45 | 1.12M |
| 6/8/2026 | $15.27 | $15.38 | $15.07 | $15.23 | 1.28M |
| 6/5/2026 | $15.54 | $15.57 | $15.19 | $15.28 | 1.20M |
| 6/4/2026 | $15.26 | $15.58 | $15.22 | $15.57 | 1.27M |
| 6/3/2026 | $15.40 | $15.47 | $15.07 | $15.22 | 2.01M |
| 6/2/2026 | $15.53 | $15.72 | $15.50 | $15.52 | 1.78M |
| 6/1/2026 | $15.49 | $15.75 | $15.46 | $15.69 | 1.72M |
| 5/29/2026 | $15.39 | $15.68 | $15.38 | $15.45 | 1.64M |
| 5/28/2026 | $15.50 | $15.64 | $15.38 | $15.42 | 1.96M |
| 5/27/2026 | $15.62 | $15.80 | $15.51 | $15.53 | 1.60M |
| 5/26/2026 | $15.37 | $15.73 | $15.34 | $15.71 | 1.51M |
| 5/22/2026 | $15.57 | $15.73 | $15.33 | $15.34 | 1.52M |
| 5/21/2026 | $15.66 | $15.84 | $15.46 | $15.47 | 2.49M |
| 5/20/2026 | $15.32 | $15.70 | $15.20 | $15.64 | 1.94M |
| 5/19/2026 | $15.39 | $15.52 | $15.31 | $15.31 | 2.22M |
| 5/18/2026 | $15.47 | $15.53 | $15.26 | $15.40 | 1.65M |
| 5/15/2026 | $15.50 | $15.66 | $15.36 | $15.53 | 1.63M |
| 5/14/2026 | $15.50 | $15.74 | $15.44 | $15.50 | 1.68M |
| 5/13/2026 | $15.88 | $16.03 | $15.81 | $15.86 | 2.12M |
| 5/12/2026 | $16.09 | $16.21 | $15.82 | $15.98 | 2.40M |
| 5/11/2026 | $16.12 | $16.22 | $15.96 | $16.05 | 2.12M |
| 5/8/2026 | $16.43 | $16.43 | $16.12 | $16.15 | 1.63M |
| 5/7/2026 | $16.34 | $16.62 | $16.22 | $16.40 | 2.33M |
| 5/6/2026 | $16.95 | $17.05 | $16.28 | $16.44 | 2.83M |
| 5/5/2026 | $16.43 | $16.57 | $16.27 | $16.57 | 2.06M |
| 5/4/2026 | $16.30 | $16.51 | $16.25 | $16.44 | 2.16M |
| 5/1/2026 | $16.20 | $16.33 | $15.99 | $16.30 | 2.32M |
| 4/30/2026 | $15.56 | $16.11 | $15.54 | $16.05 | 1.81M |
| 4/29/2026 | $15.62 | $15.70 | $15.41 | $15.50 | 975,700 |
| 4/28/2026 | $15.50 | $15.73 | $15.47 | $15.65 | 1.24M |
| 4/27/2026 | $15.50 | $15.61 | $15.40 | $15.48 | 1.18M |
| 4/24/2026 | $15.40 | $15.68 | $15.38 | $15.51 | 2.10M |
| 4/23/2026 | $15.76 | $15.76 | $15.24 | $15.35 | 1.86M |
| 4/22/2026 | $15.85 | $16.07 | $15.76 | $15.81 | 1.91M |
| 4/21/2026 | $16.00 | $16.08 | $15.67 | $15.67 | 1.45M |
| 4/20/2026 | $15.85 | $16.03 | $15.81 | $15.92 | 1.49M |
| 4/17/2026 | $15.71 | $16.06 | $15.70 | $15.96 | 1.95M |
| 4/16/2026 | $15.74 | $15.80 | $15.54 | $15.64 | 1.52M |
| 4/15/2026 | $15.40 | $15.71 | $15.40 | $15.68 | 2.61M |
| 4/14/2026 | $15.35 | $15.56 | $15.10 | $15.28 | 2.11M |
| 4/13/2026 | $14.85 | $15.41 | $14.80 | $15.28 | 2.96M |
| 4/10/2026 | $14.80 | $15.01 | $14.80 | $14.95 | 1.14M |
| 4/9/2026 | $14.96 | $14.99 | $14.66 | $14.74 | 1.63M |
| 4/8/2026 | $15.39 | $15.48 | $14.95 | $14.98 | 1.58M |
| 4/7/2026 | $15.10 | $15.22 | $15.02 | $15.12 | 1.75M |
| 4/6/2026 | $14.98 | $15.26 | $14.92 | $15.18 | 1.91M |