Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
19.23
-0.12 (-0.62%)
Aug 15, 2025, 10:04 AM - Market open
Hercules Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.35 | 19.49 | 19.31 | 19.35 | 19.35 | -0.46% | 1,052,202 |
| Aug 13, 2025 | 19.30 | 19.44 | 19.20 | 19.44 | 19.44 | 1.04% | 1,080,629 |
| Aug 12, 2025 | 18.85 | 19.25 | 18.83 | 19.24 | 19.24 | -0.98% | 1,283,167 |
| Aug 11, 2025 | 19.50 | 19.67 | 19.36 | 19.43 | 18.97 | -0.31% | 1,887,585 |
| Aug 8, 2025 | 19.45 | 19.52 | 19.34 | 19.49 | 19.03 | 0.88% | 1,288,671 |
| Aug 7, 2025 | 19.50 | 19.58 | 19.30 | 19.32 | 18.86 | -1.02% | 1,268,205 |
| Aug 6, 2025 | 19.50 | 19.59 | 19.46 | 19.52 | 19.06 | 0.15% | 898,425 |
| Aug 5, 2025 | 19.45 | 19.53 | 19.20 | 19.49 | 19.03 | 0.67% | 954,918 |
| Aug 4, 2025 | 19.17 | 19.50 | 19.10 | 19.36 | 18.90 | 1.10% | 1,357,248 |
| Aug 1, 2025 | 19.00 | 19.21 | 18.75 | 19.15 | 18.69 | 2.08% | 1,875,299 |
| Jul 31, 2025 | 19.05 | 19.08 | 18.74 | 18.76 | 18.31 | -0.79% | 1,424,142 |
| Jul 30, 2025 | 19.25 | 19.28 | 18.86 | 18.91 | 18.46 | -1.51% | 1,187,431 |
| Jul 29, 2025 | 19.18 | 19.22 | 18.92 | 19.20 | 18.74 | 0.47% | 1,318,175 |
| Jul 28, 2025 | 19.44 | 19.45 | 19.11 | 19.11 | 18.65 | -1.70% | 970,937 |
| Jul 25, 2025 | 19.47 | 19.47 | 19.34 | 19.44 | 18.98 | 0.05% | 605,352 |
| Jul 24, 2025 | 19.50 | 19.65 | 19.42 | 19.43 | 18.97 | -0.26% | 917,122 |
| Jul 23, 2025 | 19.32 | 19.49 | 19.28 | 19.48 | 19.02 | 1.14% | 815,126 |
| Jul 22, 2025 | 19.12 | 19.31 | 19.09 | 19.26 | 18.80 | 0.73% | 791,385 |
| Jul 21, 2025 | 19.45 | 19.45 | 19.09 | 19.12 | 18.66 | -1.09% | 1,127,891 |
| Jul 18, 2025 | 19.44 | 19.52 | 19.28 | 19.33 | 18.87 | -0.51% | 1,075,764 |
| Jul 17, 2025 | 19.24 | 19.44 | 19.22 | 19.43 | 18.97 | 1.09% | 1,018,871 |
| Jul 16, 2025 | 19.05 | 19.22 | 18.87 | 19.22 | 18.76 | 1.00% | 933,128 |
| Jul 15, 2025 | 18.95 | 19.15 | 18.94 | 19.03 | 18.58 | 0.42% | 1,328,098 |
| Jul 14, 2025 | 18.91 | 19.02 | 18.87 | 18.95 | 18.50 | 0.05% | 1,067,913 |
| Jul 11, 2025 | 18.70 | 19.00 | 18.66 | 18.94 | 18.49 | 1.07% | 962,114 |
| Jul 10, 2025 | 18.54 | 18.80 | 18.54 | 18.74 | 18.29 | 0.97% | 835,358 |
| Jul 9, 2025 | 18.60 | 18.62 | 18.45 | 18.56 | 18.12 | 0.16% | 603,217 |
| Jul 8, 2025 | 18.44 | 18.60 | 18.44 | 18.53 | 18.09 | 0.49% | 888,927 |
| Jul 7, 2025 | 18.65 | 18.68 | 18.33 | 18.44 | 18.00 | -0.91% | 1,095,985 |
| Jul 3, 2025 | 18.60 | 18.71 | 18.55 | 18.61 | 18.17 | 0.11% | 586,830 |
| Jul 2, 2025 | 18.45 | 18.60 | 18.34 | 18.59 | 18.15 | 1.36% | 1,380,427 |
| Jul 1, 2025 | 18.27 | 18.41 | 18.23 | 18.34 | 17.90 | 0.33% | 1,315,651 |
| Jun 30, 2025 | 18.14 | 18.31 | 18.09 | 18.28 | 17.84 | 0.77% | 865,380 |
| Jun 27, 2025 | 18.20 | 18.29 | 18.03 | 18.14 | 17.71 | -0.17% | 688,527 |
| Jun 26, 2025 | 18.00 | 18.22 | 17.96 | 18.17 | 17.74 | 1.17% | 958,264 |
| Jun 25, 2025 | 18.12 | 18.15 | 17.88 | 17.96 | 17.53 | -0.66% | 782,245 |
| Jun 24, 2025 | 17.95 | 18.11 | 17.90 | 18.08 | 17.65 | 1.57% | 935,903 |
| Jun 23, 2025 | 17.95 | 18.02 | 17.59 | 17.80 | 17.38 | -1.17% | 1,044,836 |
| Jun 20, 2025 | 17.94 | 18.10 | 17.94 | 18.01 | 17.58 | -0.06% | 835,999 |
| Jun 18, 2025 | 17.78 | 18.08 | 17.78 | 18.02 | 17.59 | 1.24% | 887,348 |
| Jun 17, 2025 | 17.75 | 17.94 | 17.74 | 17.80 | 17.38 | -0.39% | 684,003 |
| Jun 16, 2025 | 18.12 | 18.21 | 17.83 | 17.87 | 17.44 | -0.61% | 856,513 |
| Jun 13, 2025 | 17.94 | 18.06 | 17.90 | 17.98 | 17.55 | -0.72% | 726,117 |
| Jun 12, 2025 | 18.00 | 18.17 | 17.92 | 18.11 | 17.68 | 0.17% | 745,429 |
| Jun 11, 2025 | 18.08 | 18.24 | 17.99 | 18.08 | 17.65 | 0.28% | 1,202,142 |
| Jun 10, 2025 | 18.10 | 18.15 | 18.01 | 18.03 | 17.60 | -0.22% | 1,445,332 |
| Jun 9, 2025 | 18.20 | 18.26 | 18.05 | 18.07 | 17.64 | -0.39% | 1,164,855 |
| Jun 6, 2025 | 18.00 | 18.17 | 18.00 | 18.14 | 17.71 | 1.51% | 933,682 |
| Jun 5, 2025 | 17.76 | 17.90 | 17.70 | 17.87 | 17.44 | 0.85% | 928,134 |
| Jun 4, 2025 | 17.73 | 17.77 | 17.66 | 17.72 | 17.30 | - | 825,693 |