Skip to main content
logo
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
17.08
-0.14 (-0.84%)
Sep 23, 2026, 1:53 PM EDT - Market open

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.2017.3016.9817.06--0.93%498,667
Sep 22, 202617.4417.5017.2217.2217.22-0.86%911,688
Sep 21, 202617.4917.5517.3717.3717.370.23%1,076,419
Sep 18, 202617.7517.8017.2617.3317.33-2.42%2,088,365
Sep 17, 202617.7017.9017.6817.7617.761.08%1,527,816
Sep 16, 202617.6517.7717.4417.5717.57-0.40%985,127
Sep 15, 202617.5017.7217.5017.6417.640.34%1,271,253
Sep 14, 202617.4517.6617.4317.5817.580.98%1,000,782
Sep 11, 202617.5017.6817.3517.4117.410.12%859,947
Sep 10, 202617.6117.7317.3817.3917.39-1.25%1,210,115
Sep 9, 202617.7517.8017.4517.6117.61-0.62%1,561,780
Sep 8, 202617.6717.7917.6017.7217.720.51%2,189,359
Sep 4, 202617.6217.8017.6017.6317.63-0.51%742,925
Sep 3, 202617.8017.9417.4917.7217.720.06%1,217,996
Sep 2, 202617.7017.7917.6417.7117.710.23%1,222,343
Sep 1, 202617.8517.9317.6317.6717.670.17%1,516,403
Aug 31, 202617.4417.8417.4317.6417.640.92%1,193,899
Aug 28, 202617.5117.6817.4517.4817.48-0.23%1,389,613
Aug 27, 202617.6417.7417.5117.5217.52-0.68%2,935,691
Aug 26, 202617.5617.7217.5117.6417.640.28%1,379,023
Aug 25, 202617.4817.6417.4217.5917.590.51%1,500,894
Aug 24, 202617.1617.5417.1217.5017.502.16%1,835,295
Aug 21, 202617.1417.1716.9817.1317.130.59%1,912,309
Aug 20, 202616.9217.1116.8717.0317.030.77%1,678,655
Aug 19, 202616.7016.9316.7016.9016.901.50%1,355,859
Aug 18, 202616.5516.6616.5116.6516.650.67%1,634,450
Aug 17, 202616.7416.7816.5216.5416.54-0.96%1,773,846
Aug 14, 202616.9016.9516.6616.7016.70-1.36%1,386,892
Aug 13, 202616.7316.9816.6916.9316.931.99%1,922,387
Aug 12, 202616.6616.7116.5316.6016.60-0.42%1,612,677
Aug 11, 202616.6616.8416.5516.6716.67-0.18%1,832,315
Aug 10, 202617.2617.3317.0317.1716.70-0.46%2,217,048
Aug 7, 202617.0017.3517.0017.2516.781.17%1,695,443
Aug 6, 202616.7917.1816.7917.0516.582.16%1,684,958
Aug 5, 202616.9016.9216.5816.6916.23-1.13%1,753,342
Aug 4, 202616.8316.9916.7516.8816.420.42%1,516,953
Aug 3, 202616.6016.9116.5216.8116.352.38%1,970,936
Jul 31, 202616.4016.5916.2216.4215.973.01%2,310,100
Jul 30, 202616.0716.0715.6715.9415.50-0.19%2,050,467
Jul 29, 202616.1916.2815.9315.9715.53-1.66%1,498,050
Jul 28, 202615.8716.2515.8616.2415.802.85%1,356,869
Jul 27, 202615.8015.9315.7915.7915.360.38%1,284,661
Jul 24, 202615.6815.7815.6215.7315.300.58%1,023,861
Jul 23, 202615.8015.9115.6015.6415.21-1.82%1,051,164
Jul 22, 202616.1916.2215.9115.9315.49-1.24%1,480,939
Jul 21, 202616.0716.3916.0516.1315.690.44%1,836,391
Jul 20, 202616.2516.2615.8616.0615.62-0.68%1,319,625
Jul 17, 202616.3716.4516.0816.1715.73-1.22%1,241,155
Jul 16, 202616.2716.4016.0716.3715.921.61%1,504,947
Jul 15, 202616.1616.2316.0616.1115.670.44%1,875,934