Skip to main content
logo
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
16.30
+0.25 (1.56%)
At close: May 1, 2026, 4:00 PM EDT
16.24
-0.06 (-0.36%)
After-hours: May 1, 2026, 7:53 PM EDT

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202616.2016.3315.9916.3016.301.56%2,244,040
Apr 30, 202615.5616.1115.5416.0516.053.55%1,809,692
Apr 29, 202615.6215.7015.4115.5015.50-0.96%974,555
Apr 28, 202615.5015.7315.4715.6515.651.10%1,237,408
Apr 27, 202615.5015.6115.4015.4815.48-0.19%1,176,110
Apr 24, 202615.4015.6815.3815.5115.511.04%2,025,338
Apr 23, 202615.7615.7615.2415.3515.35-2.91%1,857,694
Apr 22, 202615.8516.0715.7615.8115.810.89%1,913,033
Apr 21, 202616.0016.0815.6715.6715.67-1.57%1,446,781
Apr 20, 202615.8516.0315.8115.9215.92-0.25%1,491,615
Apr 17, 202615.7116.0615.7015.9615.962.05%1,949,849
Apr 16, 202615.7415.8015.5415.6415.64-0.26%1,519,740
Apr 15, 202615.4015.7115.4015.6815.682.62%2,587,812
Apr 14, 202615.3515.5615.1015.2815.28-2,103,435
Apr 13, 202614.8515.4114.8015.2815.282.21%2,953,369
Apr 10, 202614.8015.0114.8014.9514.951.42%1,133,452
Apr 9, 202614.9614.9914.6614.7414.74-1.60%1,621,903
Apr 8, 202615.3915.4814.9514.9814.98-0.93%1,572,816
Apr 7, 202615.1015.2215.0215.1215.12-0.40%1,746,076
Apr 6, 202614.9815.2614.9215.1815.181.88%1,898,889
Apr 2, 202614.3314.9114.2814.9014.902.34%1,791,357
Apr 1, 202614.7914.8514.4614.5614.56-1.42%2,101,204
Mar 31, 202614.4214.8214.3614.7714.774.01%2,979,715
Mar 30, 202613.9114.3113.9014.2014.202.23%2,789,750
Mar 27, 202614.0014.1113.7013.8913.89-1.21%3,121,717
Mar 26, 202614.1614.4014.0414.0614.06-0.85%1,630,621
Mar 25, 202614.3114.4113.9614.1814.180.28%1,711,545
Mar 24, 202614.4014.5014.0914.1414.14-2.48%2,131,696
Mar 23, 202614.3114.6414.1114.5014.502.33%2,001,072
Mar 20, 202614.4014.5714.1714.1714.17-1.73%2,243,175
Mar 19, 202614.4014.5914.3114.4214.42-0.28%1,730,551
Mar 18, 202614.4014.6914.4014.4614.46-0.34%1,550,871
Mar 17, 202614.1614.6014.1314.5114.513.20%2,664,903
Mar 16, 202614.1214.2313.9814.0614.060.14%2,246,882
Mar 13, 202614.1314.2313.8414.0414.04-3,005,725
Mar 12, 202614.1714.2714.0014.0414.04-2.23%3,400,640
Mar 11, 202614.6014.7514.2614.3614.36-1.85%2,434,315
Mar 10, 202614.6714.8014.4114.6314.63-0.27%2,091,546
Mar 9, 202614.6714.6814.3914.6714.67-1.28%3,010,172
Mar 6, 202614.9315.0614.8514.8614.86-1.65%2,091,351
Mar 5, 202614.9815.3714.9515.1115.110.80%4,307,844
Mar 4, 202614.5615.0514.4814.9914.993.24%3,758,009
Mar 3, 202614.2014.6414.2014.5214.52-0.55%5,471,098
Mar 2, 202613.9714.7213.7714.6014.602.74%5,192,418
Feb 27, 202615.2515.2914.1014.2114.21-7.91%10,103,357
Feb 26, 202615.1615.5015.0615.4315.432.12%3,804,967
Feb 25, 202614.7315.1714.5815.1115.110.27%4,668,515
Feb 24, 202615.0815.3114.9715.0714.60-0.13%4,660,239
Feb 23, 202615.3815.5615.0515.0914.62-2.20%4,252,196
Feb 20, 202615.5215.6415.2615.4314.95-1.41%5,817,051