Skip to main content
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
18.98
+0.04 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9119.1318.8718.9818.980.21%1,175,301
Dec 4, 202518.7618.9618.7318.9418.940.96%1,216,983
Dec 3, 202518.4218.7818.4218.7618.762.12%1,432,083
Dec 2, 202518.1018.3918.0418.3718.371.60%1,760,569
Dec 1, 202517.8618.1517.8618.0818.080.44%1,326,591
Nov 28, 202517.8918.0317.8918.0018.000.67%586,319
Nov 26, 202517.6817.9217.6817.8817.881.13%978,773
Nov 25, 202517.5517.7017.5017.6817.680.86%934,221
Nov 24, 202517.4517.6017.3717.5317.530.29%1,041,703
Nov 21, 202517.3417.5617.2417.4817.481.04%1,220,690
Nov 20, 202517.5817.6717.2817.3017.30-0.69%1,492,869
Nov 19, 202517.3717.6617.3717.4217.420.69%2,098,111
Nov 18, 202517.0317.3716.9717.3017.300.99%1,563,332
Nov 17, 202517.5217.5617.1217.1317.13-2.50%1,412,124
Nov 14, 202517.5617.6717.4217.5717.57-0.51%1,290,605
Nov 13, 202517.6217.7317.5417.6617.66-0.23%1,403,084
Nov 12, 202517.5217.7817.5017.7017.70-1.67%1,089,750
Nov 11, 202517.9918.0817.8618.0017.530.84%1,763,739
Nov 10, 202518.0718.0817.7517.8517.38-0.83%1,625,758
Nov 7, 202517.7618.0017.6618.0017.531.24%1,228,658
Nov 6, 202518.0818.1017.7317.7817.32-1.66%1,341,243
Nov 5, 202518.0018.1117.7718.0817.610.61%1,223,576
Nov 4, 202517.8718.0617.8517.9717.500.90%1,295,250
Nov 3, 202517.7817.8917.6817.8117.34-0.61%1,090,074
Oct 31, 202517.5018.0517.4017.9217.451.88%1,674,927
Oct 30, 202517.6217.7517.5217.5917.13-0.90%1,260,770
Oct 29, 202517.9718.0517.6917.7517.29-1.66%1,179,359
Oct 28, 202518.0018.1217.9918.0517.580.45%1,081,762
Oct 27, 202517.7217.9717.6617.9717.501.99%1,190,118
Oct 24, 202517.8017.8217.5817.6217.16-0.11%804,844
Oct 23, 202517.6517.7517.6217.6417.180.51%849,282
Oct 22, 202517.7117.7817.4817.5517.09-1.02%1,053,115
Oct 21, 202517.4917.8017.4917.7317.271.37%1,212,487
Oct 20, 202517.4017.5017.3117.4917.031.27%895,091
Oct 17, 202517.1617.3317.1317.2716.820.64%1,195,208
Oct 16, 202517.4517.4717.1217.1616.71-1.32%995,274
Oct 15, 202517.5717.6017.3117.3916.94-0.17%1,152,022
Oct 14, 202516.9517.4516.9517.4216.971.69%1,376,495
Oct 13, 202516.8317.1416.7517.1316.682.57%1,585,902
Oct 10, 202517.1117.1916.6316.7016.26-2.11%3,177,214
Oct 9, 202517.6017.6317.0417.0616.61-3.67%2,738,242
Oct 8, 202517.9718.0617.6617.7117.25-1.17%1,759,106
Oct 7, 202518.3018.3217.8017.9217.45-2.08%1,851,389
Oct 6, 202518.4518.5618.2518.3017.82-0.54%1,156,816
Oct 3, 202518.7618.8118.4018.4017.92-1.87%961,555
Oct 2, 202518.5618.7618.5518.7518.260.75%810,199
Oct 1, 202518.9118.9118.5718.6118.12-1.59%1,071,536
Sep 30, 202518.9119.0418.7718.9118.420.16%862,033
Sep 29, 202519.1719.1718.7918.8818.39-1.20%868,571
Sep 26, 202519.2019.2519.1019.1118.610.05%650,347
Sep 25, 202518.8319.1618.8019.1018.601.17%1,003,144
Sep 24, 202519.1519.2518.8018.8818.39-1.46%1,337,129
Sep 23, 202519.1919.3819.1519.1618.660.10%753,700
Sep 22, 202519.4619.4619.1419.1418.64-1.95%870,525
Sep 19, 202519.4019.5519.3119.5219.010.88%1,383,620
Sep 18, 202519.3019.3719.2319.3518.840.68%1,134,722
Sep 17, 202519.1119.3919.1119.2218.720.52%769,627
Sep 16, 202519.1319.2319.0719.1218.62-0.05%852,345
Sep 15, 202519.4519.4919.0919.1318.63-1.59%1,152,676
Sep 12, 202519.5119.6219.3919.4418.93-0.46%729,773
Sep 11, 202519.3519.5419.3519.5319.021.03%707,662
Sep 10, 202519.4019.4419.2819.3318.830.05%725,457
Sep 9, 202519.3919.4219.2719.3218.82-0.67%702,333
Sep 8, 202519.2219.4819.1619.4518.941.14%1,060,031
Sep 5, 202519.3819.4419.1319.2318.73-0.72%1,006,823
Sep 4, 202519.3119.3819.2219.3718.860.36%541,611
Sep 3, 202519.3119.4019.1919.3018.80-0.16%660,346
Sep 2, 202519.4019.4919.2319.3318.83-0.97%914,061
Aug 29, 202519.4519.5719.4519.5219.010.46%662,592
Aug 28, 202519.4519.4519.3419.4318.920.15%711,608
Aug 27, 202519.2719.4319.2519.4018.890.47%689,170
Aug 26, 202519.0819.3219.0319.3118.811.21%566,657
Aug 25, 202519.2819.2819.0819.0818.58-0.78%666,987
Aug 22, 202519.1819.3819.1619.2318.730.42%975,941
Aug 21, 202519.1019.1819.0319.1518.650.10%717,763
Aug 20, 202519.1619.2318.9819.1318.63-0.16%915,629
Aug 19, 202519.1019.2619.1019.1618.660.26%1,406,157
Aug 18, 202519.0519.1519.0319.1118.610.26%1,116,160
Aug 15, 202519.3219.3319.0419.0618.56-1.50%1,007,413
Aug 14, 202519.3519.4919.3119.3518.84-0.46%1,052,202
Aug 13, 202519.3019.4419.2019.4418.931.04%1,080,629
Aug 12, 202518.8519.2518.8319.2418.74-0.98%1,283,167
Aug 11, 202519.5019.6719.3619.4318.46-0.31%1,887,585
Aug 8, 202519.4519.5219.3419.4918.520.88%1,288,671
Aug 7, 202519.5019.5819.3019.3218.36-1.02%1,268,205
Aug 6, 202519.5019.5919.4619.5218.550.15%898,425
Aug 5, 202519.4519.5319.2019.4918.520.67%954,918
Aug 4, 202519.1719.5019.1019.3618.401.10%1,357,248
Aug 1, 202519.0019.2118.7519.1518.202.08%1,875,299
Jul 31, 202519.0519.0818.7418.7617.83-0.79%1,424,142
Jul 30, 202519.2519.2818.8618.9117.97-1.51%1,187,431
Jul 29, 202519.1819.2218.9219.2018.250.47%1,318,175
Jul 28, 202519.4419.4519.1119.1118.16-1.70%970,937
Jul 25, 202519.4719.4719.3419.4418.470.05%605,352
Jul 24, 202519.5019.6519.4219.4318.46-0.26%917,122
Jul 23, 202519.3219.4919.2819.4818.511.14%815,126
Jul 22, 202519.1219.3119.0919.2618.300.73%791,385
Jul 21, 202519.4519.4519.0919.1218.17-1.09%1,127,891
Jul 18, 202519.4419.5219.2819.3318.37-0.51%1,075,764
Jul 17, 202519.2419.4419.2219.4318.461.09%1,018,871