HTGC(HTGC)
HTGC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/24/2026 | $17.16 | $17.54 | $17.12 | $17.50 | 1.84M |
| 8/21/2026 | $17.14 | $17.17 | $16.98 | $17.13 | 1.91M |
| 8/20/2026 | $16.92 | $17.11 | $16.86 | $17.03 | 1.68M |
| 8/19/2026 | $16.70 | $16.93 | $16.70 | $16.90 | 1.36M |
| 8/18/2026 | $16.55 | $16.66 | $16.51 | $16.65 | 1.64M |
| 8/17/2026 | $16.74 | $16.78 | $16.52 | $16.54 | 1.90M |
| 8/14/2026 | $16.90 | $16.95 | $16.66 | $16.70 | 1.39M |
| 8/13/2026 | $16.73 | $16.98 | $16.69 | $16.93 | 1.93M |
| 8/12/2026 | $16.66 | $16.71 | $16.53 | $16.60 | 1.62M |
| 8/11/2026 | $16.66 | $16.84 | $16.55 | $16.67 | 1.84M |
| 8/10/2026 | $17.26 | $17.33 | $17.02 | $17.17 | 2.22M |
| 8/7/2026 | $17.00 | $17.35 | $17.00 | $17.25 | 1.70M |
| 8/6/2026 | $16.79 | $17.18 | $16.79 | $17.05 | 1.69M |
| 8/5/2026 | $16.90 | $16.92 | $16.58 | $16.69 | 1.75M |
| 8/4/2026 | $16.83 | $16.99 | $16.75 | $16.88 | 1.52M |
| 8/3/2026 | $16.60 | $16.91 | $16.52 | $16.81 | 1.97M |
| 7/31/2026 | $16.40 | $16.59 | $16.22 | $16.42 | 2.31M |
| 7/30/2026 | $16.07 | $16.07 | $15.67 | $15.94 | 2.05M |
| 7/29/2026 | $16.19 | $16.28 | $15.93 | $15.97 | 1.50M |
| 7/28/2026 | $15.87 | $16.25 | $15.86 | $16.24 | 1.36M |
| 7/27/2026 | $15.80 | $15.93 | $15.79 | $15.79 | 1.28M |
| 7/24/2026 | $15.68 | $15.78 | $15.62 | $15.73 | 1.02M |
| 7/23/2026 | $15.80 | $15.91 | $15.60 | $15.64 | 1.05M |
| 7/22/2026 | $16.19 | $16.22 | $15.91 | $15.93 | 1.48M |
| 7/21/2026 | $16.07 | $16.39 | $16.05 | $16.13 | 1.84M |
| 7/20/2026 | $16.25 | $16.26 | $15.86 | $16.06 | 1.32M |
| 7/17/2026 | $16.37 | $16.45 | $16.08 | $16.17 | 1.24M |
| 7/16/2026 | $16.27 | $16.40 | $16.07 | $16.37 | 1.50M |
| 7/15/2026 | $16.16 | $16.23 | $16.06 | $16.11 | 1.88M |
| 7/14/2026 | $15.96 | $16.10 | $15.93 | $16.04 | 944,718 |
| 7/13/2026 | $16.15 | $16.20 | $15.90 | $15.92 | 1.37M |
| 7/10/2026 | $15.86 | $16.07 | $15.81 | $16.01 | 1.17M |
| 7/9/2026 | $15.89 | $16.03 | $15.59 | $15.69 | 2.74M |
| 7/8/2026 | $15.91 | $15.95 | $15.80 | $15.89 | 897,722 |
| 7/7/2026 | $16.10 | $16.32 | $15.97 | $15.99 | 1.33M |
| 7/6/2026 | $16.05 | $16.22 | $15.96 | $16.05 | 1.72M |
| 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 |