Skip to main content
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
15.58
+0.34 (2.23%)
At close: Jun 26, 2026, 4:00 PM EDT
15.60
+0.02 (0.13%)
After-hours: Jun 26, 2026, 7:39 PM EDT

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.1515.6315.1315.5815.582.23%1,205,428
Jun 25, 202615.1815.3415.0915.2415.240.59%1,445,667
Jun 24, 202615.2315.4215.0715.1515.15-0.20%1,156,422
Jun 23, 202615.1515.3415.1115.1815.18-0.33%1,284,882
Jun 22, 202615.4415.6515.2115.2315.23-1.68%1,497,025
Jun 18, 202615.4415.6115.4115.4915.490.52%1,553,827
Jun 17, 202615.6715.7315.3715.4115.41-1.53%1,146,495
Jun 16, 202615.6015.7315.5715.6515.651.03%1,050,707
Jun 15, 202615.6115.7615.4515.4915.49-0.06%1,636,244
Jun 12, 202615.5915.6815.4815.5015.50-0.06%962,334
Jun 11, 202615.5715.6515.3915.5115.510.06%1,344,526
Jun 10, 202615.4015.6615.4015.5015.500.32%982,247
Jun 9, 202615.3015.4915.3015.4515.451.44%1,117,833
Jun 8, 202615.2715.3815.0715.2315.23-0.33%1,255,952
Jun 5, 202615.5415.5715.1915.2815.28-1.86%1,099,045
Jun 4, 202615.2615.5815.2215.5715.572.30%1,273,305
Jun 3, 202615.4015.4715.0715.2215.22-1.93%2,011,463
Jun 2, 202615.5315.7215.5015.5215.52-1.08%1,308,828
Jun 1, 202615.4915.7515.4615.6915.691.55%1,719,099
May 29, 202615.3915.6815.3815.4515.450.19%1,636,184
May 28, 202615.5015.6415.3915.4215.42-0.71%1,789,452
May 27, 202615.6215.8015.5115.5315.53-1.15%1,574,450
May 26, 202615.3715.7315.3415.7115.712.41%1,413,398
May 22, 202615.5715.7315.3315.3415.34-0.84%1,514,016
May 21, 202615.6615.8415.4615.4715.47-1.09%2,485,734
May 20, 202615.3215.7015.2015.6415.642.16%1,941,232
May 19, 202615.3915.5215.3115.3115.31-0.58%2,223,741
May 18, 202615.4715.5315.2615.4015.40-0.84%1,644,535
May 15, 202615.5015.6615.3615.5315.530.19%1,629,320
May 14, 202615.5015.7415.4415.5015.500.71%1,678,400
May 13, 202615.8816.0315.8115.8615.39-0.75%2,122,778
May 12, 202616.0916.2115.8215.9815.51-0.44%2,402,200
May 11, 202616.1216.2215.9616.0515.57-0.62%2,122,214
May 8, 202616.4316.4316.1216.1515.67-1.52%1,633,643
May 7, 202616.3416.6216.2216.4015.91-0.24%2,329,664
May 6, 202616.9517.0516.2816.4415.95-0.78%2,834,064
May 5, 202616.4316.5716.2716.5716.080.79%2,063,445
May 4, 202616.3016.5116.2516.4415.950.86%2,160,669
May 1, 202616.2016.3315.9916.3015.821.56%2,318,784
Apr 30, 202615.5616.1115.5416.0515.573.55%1,811,128
Apr 29, 202615.6215.7015.4115.5015.04-0.96%975,683
Apr 28, 202615.5015.7315.4715.6515.191.10%1,237,840
Apr 27, 202615.5015.6115.4015.4815.02-0.19%1,180,237
Apr 24, 202615.4015.6815.3815.5115.051.04%2,101,094
Apr 23, 202615.7615.7615.2415.3514.90-2.91%1,860,618
Apr 22, 202615.8516.0715.7615.8115.340.89%1,913,414
Apr 21, 202616.0016.0815.6715.6715.21-1.57%1,447,863
Apr 20, 202615.8516.0315.8115.9215.45-0.25%1,493,327
Apr 17, 202615.7116.0615.7015.9615.492.05%1,950,935
Apr 16, 202615.7415.8015.5415.6415.18-0.26%1,521,473
Apr 15, 202615.4015.7115.4015.6815.222.62%2,609,057
Apr 14, 202615.3515.5615.1015.2814.83-2,106,364
Apr 13, 202614.8515.4114.8015.2814.832.21%2,958,606
Apr 10, 202614.8015.0114.8014.9514.511.42%1,136,345
Apr 9, 202614.9614.9914.6614.7414.30-1.60%1,625,585
Apr 8, 202615.3915.4814.9514.9814.54-0.93%1,582,312
Apr 7, 202615.1015.2215.0215.1214.67-0.40%1,754,341
Apr 6, 202614.9815.2614.9215.1814.731.88%1,909,691
Apr 2, 202614.3314.9114.2814.9014.462.34%1,797,288
Apr 1, 202614.7914.8514.4614.5614.13-1.42%2,103,248
Mar 31, 202614.4214.8214.3614.7714.334.01%2,982,194
Mar 30, 202613.9114.3113.9014.2013.782.23%2,815,814
Mar 27, 202614.0014.1113.7013.8913.48-1.21%3,122,663
Mar 26, 202614.1614.4014.0414.0613.64-0.85%1,633,037
Mar 25, 202614.3114.4113.9614.1813.760.28%1,714,242
Mar 24, 202614.4014.5014.0914.1413.72-2.48%2,139,974
Mar 23, 202614.3114.6414.1114.5014.072.33%2,002,473
Mar 20, 202614.4014.5714.1714.1713.75-1.73%2,300,165
Mar 19, 202614.4014.5914.3114.4213.99-0.28%1,777,614
Mar 18, 202614.4014.6914.4014.4614.03-0.34%1,553,619
Mar 17, 202614.1614.6014.1314.5114.083.20%2,669,451
Mar 16, 202614.1214.2313.9814.0613.640.14%2,251,324
Mar 13, 202614.1314.2313.8414.0413.62-3,007,846
Mar 12, 202614.1714.2714.0014.0413.62-2.23%3,412,789
Mar 11, 202614.6014.7514.2614.3613.93-1.85%2,445,388
Mar 10, 202614.6714.8014.4114.6314.20-0.27%2,092,984
Mar 9, 202614.6714.6814.3914.6714.24-1.28%3,013,079
Mar 6, 202614.9315.0614.8514.8614.42-1.65%2,095,120
Mar 5, 202614.9815.3714.9515.1114.660.80%4,329,025
Mar 4, 202614.5615.0514.4814.9914.553.24%3,759,195
Mar 3, 202614.2014.6414.2014.5214.09-0.55%5,476,631
Mar 2, 202613.9714.7213.7714.6014.172.74%5,216,331
Feb 27, 202615.2515.2914.1014.2113.79-7.91%10,159,336
Feb 26, 202615.1615.5015.0615.4314.972.12%3,813,724
Feb 25, 202614.7315.1714.5815.1114.663.49%4,689,557
Feb 24, 202615.0815.3114.9715.0714.17-0.13%4,722,593
Feb 23, 202615.3815.5615.0515.0914.19-2.20%4,252,196
Feb 20, 202615.5215.6415.2615.4314.51-1.41%5,817,051
Feb 19, 202615.8515.9815.4715.6514.71-1.94%4,181,461
Feb 18, 202615.8516.0115.7615.9615.000.76%2,483,288
Feb 17, 202615.7316.1015.7315.8414.891.67%4,693,848
Feb 13, 202616.0616.4015.4015.5814.65-6.14%8,624,014
Feb 12, 202616.8017.0616.5516.6015.61-1.13%2,652,178
Feb 11, 202616.8916.8916.6416.7915.78-0.59%2,123,444
Feb 10, 202616.9017.0016.7116.8915.880.54%2,560,943
Feb 9, 202616.5916.8216.3716.8015.792.13%2,788,669
Feb 6, 202616.5616.5916.3216.4515.460.73%2,894,677
Feb 5, 202616.9416.9916.2216.3315.35-3.83%4,364,946
Feb 4, 202617.4517.5516.9116.9815.96-3.03%4,883,063
Feb 3, 202618.0918.1417.4817.5116.46-4.32%4,065,245