Optionistics

HTGC Stock Prices

Data as of

Last
16.61
Change
+0.03
Open
16.58
Previous
16.58
High
16.66
Low
16.49
Bid
-
Ask
-
Volume
1,136,170
Trades
-
Dividend
0.31
Yield
9.30%
Ex-Div
Aug 10, 2017
Impl Vol
0.222
Hist Vol
0.233
Opt Volume
565
Open Int
22,462

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202616.5816.6616.4916.61+0.031,136,1705650.2220.233
Oct 27, 202616.5116.6516.4216.58+0.17929,8132510.2080.233
Oct 26, 202616.4016.5116.3316.41+0.00754,0152090.2850.234
Oct 23, 202616.4116.4816.2716.41-0.08891,4691630.2500.234
Oct 22, 202616.2016.5516.2016.49+0.221,001,9701,4280.1780.234
Oct 21, 202616.3616.3616.2016.27-0.01907,849840.2020.233
Oct 20, 202616.0516.3616.0116.28+0.21855,6711770.2020.234
Oct 19, 202616.3216.3515.9616.07-0.301,528,4491,1270.2100.234
Oct 16, 202616.6716.6916.2916.37-0.29877,5215020.2660.233
Oct 15, 202616.4716.7416.3916.66+0.321,169,7972630.1910.233
Oct 14, 202616.2916.4116.2116.34-0.061,136,9633120.2440.232
Oct 13, 202616.5816.6716.3616.40-0.141,031,0802000.2560.233
Oct 12, 202616.5516.5916.3916.54+0.03758,3762490.3150.234
Oct 9, 202616.5016.6516.5016.51-0.04814,6564000.1990.235
Oct 8, 202616.3316.5716.2816.55+0.191,225,0161150.2440.238
Oct 7, 202616.5016.5016.2816.36-0.211,157,2214,3770.2790.238
Oct 6, 202616.7016.7516.5616.57-0.12963,5132760.2430.239
Oct 5, 202616.7617.0116.6516.69-0.051,175,2313320.2030.239
Oct 2, 202616.9817.0816.7016.74+0.001,224,6601,1700.3860.240
Oct 1, 202616.6916.9716.6116.94+0.131,747,5341830.1960.239
Sep 30, 202617.0517.0516.7816.81-0.161,501,8481860.2420.240
Sep 29, 202616.9617.1716.9116.97+0.061,200,5631710.2540.240
Sep 28, 202616.8617.0816.7616.91-0.06847,0662190.2210.240
Sep 25, 202616.8616.9716.7216.97+0.171,069,4572430.1920.240
Sep 24, 202617.2017.2016.7416.80-0.171,156,5283050.2090.240
Sep 23, 202617.2017.3016.9716.97-0.251,121,0033740.2110.240
Sep 22, 202617.4417.5017.2217.22-0.15911,6901900.2110.240
Sep 21, 202617.4917.5517.3717.37+0.041,076,4211230.2280.240
Sep 18, 202617.7517.8017.2617.33-0.432,088,4532200.2080.240
Sep 17, 202617.7017.9017.6817.76+0.191,527,8982990.2470.239
Sep 16, 202617.6517.7717.4417.57-0.07985,1292450.2710.239
Sep 15, 202617.5017.7217.5017.64+0.061,271,2561650.1990.239
Sep 14, 202617.4517.6617.4317.58+0.161,000,984830.2310.240
Sep 11, 202617.5017.6817.3517.42+0.02740,6302060.1790.239
Sep 10, 202617.6117.7317.3817.39-0.221,210,1171310.2250.240
Sep 9, 202617.7517.8017.4517.61-0.111,561,7821790.2270.239
Sep 8, 202617.6717.7917.6017.72+0.002,189,3625090.1800.239
Sep 4, 202617.6217.8017.6017.63-0.09742,9821180.1900.239
Sep 3, 202617.8017.9317.4917.72+0.011,217,9981870.2260.239
Sep 2, 202617.7017.7917.6417.71+0.041,222,3465000.1990.239
Sep 1, 202617.8517.9317.6317.67+0.031,516,4124570.1960.239
Aug 31, 202617.4417.8417.4317.64+0.161,193,9024,5520.2220.240
Aug 28, 202617.5117.6817.4517.48-0.041,389,6822230.2170.240
Aug 27, 202617.6417.7417.5117.52-0.122,935,6933120.1820.240
Aug 26, 202617.5617.7217.5117.64+0.051,379,0244840.1880.240
Aug 25, 202617.4817.6417.4217.59+0.091,500,8955590.2080.240
Aug 24, 202617.1617.5417.1217.50+0.371,835,3008060.1850.240
Aug 21, 202617.1417.1716.9817.13+0.101,912,3162,7020.1660.239
Aug 20, 202616.9217.1116.8717.03+0.131,678,6581290.1960.239
Aug 19, 202616.7016.9316.7016.90+0.251,355,8612000.2000.239
Aug 18, 202616.5516.6616.5116.65+0.111,634,4522,1060.2190.238
Aug 17, 202616.7416.7816.5216.54-0.161,773,8511490.2500.238
Aug 14, 202616.9016.9516.6616.70-0.231,386,8944580.4160.238
Aug 13, 202616.7316.9816.6916.93+0.331,922,3891,1590.2640.238
Aug 12, 202616.6616.7116.5316.60-0.071,612,6794020.2200.237
Aug 11, 202616.6616.8416.5516.67-0.501,832,5551,6130.2590.238
Aug 10, 202617.2617.3317.0317.17-0.082,217,0497,4250.3140.236
Aug 7, 202617.0017.3517.0017.25+0.201,687,7166110.2320.236
Aug 6, 202616.7917.1816.7917.05+0.361,682,1991,7040.2470.236
Aug 5, 202616.9016.9216.5816.69-0.191,748,1177080.2000.235
Aug 4, 202616.8316.9916.7516.88+0.071,513,2715790.2390.235
Aug 3, 202616.6016.9116.5216.81+0.391,967,9951,3740.2600.235
Jul 31, 202616.4016.5916.2216.42+0.482,309,7796450.2500.235
Jul 30, 202616.0716.0715.6715.94-0.031,905,7475480.3270.233
Jul 29, 202616.1916.2815.9315.97-0.271,495,4448720.2250.233
Jul 28, 202615.8716.2515.8616.24+0.451,271,6376520.1570.233

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 10, 2017Aug 21, 20170.311.249.30%
May 11, 2017May 22, 20170.311.249.54%
Nov 10, 2016Nov 21, 20160.311.249.84%
Aug 11, 2016Aug 22, 20160.311.249.84%
May 12, 2016May 23, 20160.311.249.84%
Mar 3, 2016Mar 14, 20160.311.249.84%
Nov 12, 2015Nov 23, 20150.311.249.84%
Aug 13, 2015Aug 24, 20150.311.249.84%
May 14, 2015May 25, 20150.311.249.84%
Mar 10, 2015Mar 19, 20150.311.247.81%
Nov 13, 2014Nov 24, 20140.311.247.81%
Aug 14, 2014Aug 25, 20140.311.247.75%

Split History

Split DateFactorAnnounced
No splits on record.