Skip to main content
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
14.56
-0.30 (-2.02%)
Mar 9, 2026, 2:51 PM EDT - Market open

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6714.6814.3914.54--2.15%1,903,118
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
Feb 19, 202615.8515.9815.4715.6515.16-1.94%4,181,461
Feb 18, 202615.8516.0115.7615.9615.460.76%2,483,288
Feb 17, 202615.7316.1015.7315.8415.351.67%4,693,848
Feb 13, 202616.0616.4015.4015.5815.09-6.14%8,624,014
Feb 12, 202616.8017.0616.5516.6016.08-1.13%2,652,178
Feb 11, 202616.8916.8916.6416.7916.27-0.59%2,123,444
Feb 10, 202616.9017.0016.7116.8916.360.54%2,560,943
Feb 9, 202616.5916.8216.3716.8016.282.13%2,788,669
Feb 6, 202616.5616.5916.3216.4515.940.73%2,894,677
Feb 5, 202616.9416.9916.2216.3315.82-3.83%4,364,946
Feb 4, 202617.4517.5516.9116.9816.45-3.03%4,883,063
Feb 3, 202618.0918.1417.4817.5116.96-4.32%4,065,245
Feb 2, 202618.3818.4018.1018.3017.73-1.24%2,069,436
Jan 30, 202618.6618.6718.3418.5317.95-0.80%1,307,299
Jan 29, 202618.7218.7718.5618.6818.100.81%1,159,050
Jan 28, 202618.7518.8018.5118.5317.95-0.91%1,103,577
Jan 27, 202618.5618.7618.5518.7018.120.75%884,582
Jan 26, 202618.6118.6218.3518.5617.98-0.32%1,032,194
Jan 23, 202618.8418.9018.6118.6218.04-0.80%852,660
Jan 22, 202618.9118.9418.7718.7718.18-0.53%1,003,574
Jan 21, 202618.6818.8718.6518.8718.281.29%901,705
Jan 20, 202618.6318.7518.5318.6318.05-1.48%1,308,931
Jan 16, 202618.9518.9718.7818.9118.32-0.32%1,005,218
Jan 15, 202618.9019.0018.7718.9718.380.69%833,601
Jan 14, 202618.5518.8718.4318.8418.251.67%856,744
Jan 13, 202618.7218.7418.4918.5317.95-0.75%853,494
Jan 12, 202618.5218.7218.5018.6718.090.43%828,748
Jan 9, 202618.7418.8318.5618.5918.01-0.69%883,625
Jan 8, 202618.2118.8018.2118.7218.142.63%1,114,553
Jan 7, 202618.6518.6518.2118.2417.67-1.99%1,530,571
Jan 6, 202618.8718.9118.5418.6118.03-1.22%1,050,940
Jan 5, 202618.8819.0318.8318.8418.25-0.11%1,206,106
Jan 2, 202618.8418.9818.6918.8618.270.21%1,189,928
Dec 31, 202518.8018.9118.7718.8218.230.16%1,240,264
Dec 30, 202518.7318.8718.7018.7918.200.32%881,335
Dec 29, 202518.7218.8418.6818.7318.150.21%843,348
Dec 26, 202518.5018.7218.5018.6918.111.08%585,803
Dec 24, 202518.3918.5118.3918.4917.910.43%337,146
Dec 23, 202518.3918.5618.3118.4117.840.11%868,455
Dec 22, 202518.5318.6518.3418.3917.82-0.65%1,333,216
Dec 19, 202518.5018.5718.4418.5117.93-0.16%1,436,912
Dec 18, 202518.7618.8418.4418.5417.96-1.12%1,274,942
Dec 17, 202518.7218.8618.7018.7518.170.21%1,115,334
Dec 16, 202518.6318.8218.6118.7118.130.21%845,524
Dec 15, 202518.9718.9718.5218.6718.09-0.85%1,142,404
Dec 12, 202518.9419.0718.7518.8318.24-0.32%1,186,024
Dec 11, 202519.1019.1018.8618.8918.30-0.84%1,252,163
Dec 10, 202518.9519.0718.8919.0518.460.69%1,164,140
Dec 9, 202518.9819.0518.7618.9218.33-0.32%1,136,837
Dec 8, 202518.9919.0818.8818.9818.39-1,291,323
Dec 5, 202518.9119.1318.8718.9818.390.21%1,175,797
Dec 4, 202518.7618.9618.7318.9418.350.96%1,217,464
Dec 3, 202518.4218.7818.4218.7618.172.12%1,442,860
Dec 2, 202518.1018.3918.0418.3717.801.60%1,773,134
Dec 1, 202517.8618.1517.8618.0817.520.44%1,327,358
Nov 28, 202517.8918.0317.8918.0017.440.67%589,535
Nov 26, 202517.6817.9217.6817.8817.321.13%980,123
Nov 25, 202517.5517.7017.5017.6817.130.86%940,994
Nov 24, 202517.4517.6017.3717.5316.980.29%1,056,749
Nov 21, 202517.3417.5617.2417.4816.931.04%1,229,307
Nov 20, 202517.5817.6717.2817.3016.76-0.69%1,495,575
Nov 19, 202517.3717.6617.3717.4216.880.69%2,098,111
Nov 18, 202517.0317.3716.9717.3016.760.99%1,563,332
Nov 17, 202517.5217.5617.1217.1316.60-2.50%1,412,124
Nov 14, 202517.5617.6717.4217.5717.02-0.51%1,290,605
Nov 13, 202517.6217.7317.5417.6617.11-0.23%1,403,084
Nov 12, 202517.5217.7817.5017.7017.15-1.67%1,089,750
Nov 11, 202517.9918.0817.8618.0016.980.84%1,763,739
Nov 10, 202518.0718.0817.7517.8516.84-0.83%1,625,758
Nov 7, 202517.7618.0017.6618.0016.981.24%1,228,658
Nov 6, 202518.0818.1017.7317.7816.78-1.66%1,341,243
Nov 5, 202518.0018.1117.7718.0817.060.61%1,223,576
Nov 4, 202517.8718.0617.8517.9716.950.90%1,295,250
Nov 3, 202517.7817.8917.6817.8116.80-0.61%1,090,074
Oct 31, 202517.5018.0517.4017.9216.911.88%1,674,927
Oct 30, 202517.6217.7517.5217.5916.60-0.90%1,260,770
Oct 29, 202517.9718.0517.6917.7516.75-1.66%1,179,359
Oct 28, 202518.0018.1217.9918.0517.030.45%1,081,762
Oct 27, 202517.7217.9717.6617.9716.951.99%1,190,118
Oct 24, 202517.8017.8217.5817.6216.62-0.11%804,844
Oct 23, 202517.6517.7517.6217.6416.640.51%849,282
Oct 22, 202517.7117.7817.4817.5516.56-1.02%1,053,115
Oct 21, 202517.4917.8017.4917.7316.731.37%1,212,487
Oct 20, 202517.4017.5017.3117.4916.501.27%895,091
Oct 17, 202517.1617.3317.1317.2716.290.64%1,195,208
Oct 16, 202517.4517.4717.1217.1616.19-1.32%995,274
Oct 15, 202517.5717.6017.3117.3916.41-0.17%1,152,022
Oct 14, 202516.9517.4516.9517.4216.441.69%1,376,495