Skip to main content
logo
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
16.41
-0.12 (-0.73%)
At close: Nov 3, 2026, 4:00 PM EST
16.57
+0.16 (0.98%)
After-hours: Nov 3, 2026, 6:02 PM EST

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202616.5616.6116.3916.4116.41-0.73%1,531,061
Nov 2, 202616.6016.6616.4516.5316.53-0.36%1,902,048
Oct 30, 202616.8016.8916.4516.5916.59-1.83%2,204,876
Oct 29, 202616.7016.9316.6816.9016.901.75%1,131,126
Oct 28, 202616.5816.6616.4916.6116.610.18%1,140,990
Oct 27, 202616.5116.6516.4216.5816.581.04%929,997
Oct 26, 202616.4016.5116.3316.4116.41-754,052
Oct 23, 202616.4116.4816.2716.4116.41-0.49%891,916
Oct 22, 202616.2016.5516.2016.4916.491.35%1,002,885
Oct 21, 202616.3616.3616.2016.2716.27-0.06%909,379
Oct 20, 202616.0516.3616.0116.2816.281.31%859,400
Oct 19, 202616.3216.3515.9616.0716.07-1.83%1,528,628
Oct 16, 202616.6716.6916.2916.3716.37-1.74%876,539
Oct 15, 202616.4716.7416.3916.6616.661.96%1,169,797
Oct 14, 202616.2916.4116.2116.3416.34-0.37%1,135,000
Oct 13, 202616.5816.6716.3616.4016.40-0.85%1,031,080
Oct 12, 202616.5516.5916.3916.5416.540.18%757,382
Oct 9, 202616.5016.6516.5016.5116.51-0.24%814,655
Oct 8, 202616.3316.5716.2816.5516.551.16%1,224,003
Oct 7, 202616.5016.5016.2816.3616.36-1.27%1,157,218
Oct 6, 202616.7016.7516.5616.5716.57-0.72%963,510
Oct 5, 202616.7617.0116.6516.6916.69-0.30%1,175,229
Oct 2, 202616.9817.0816.7016.7416.74-1.18%1,226,341
Oct 1, 202616.6916.9716.6116.9416.940.77%1,747,531
Sep 30, 202617.0517.0516.7816.8116.81-0.94%1,500,833
Sep 29, 202616.9617.1716.9116.9716.970.35%1,199,961
Sep 28, 202616.8617.0816.7616.9116.91-0.35%847,063
Sep 25, 202616.8616.9716.7216.9716.971.01%1,068,354
Sep 24, 202617.2017.2016.7416.8016.80-1.00%1,156,525
Sep 23, 202617.2017.3016.9716.9716.97-1.45%1,120,986
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