Hercules Capital, Inc. Common Stock (HTGC)

Last Price14.21

Change-1.22 (-7.91%)

NYSE · Last Trade: Mar 1st, 5:37 AM EST

Historical Prices For Hercules Capital, Inc. Common Stock (HTGC)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	15.25	15.29	14.10	14.21	10,159,336	14.21
2/26/2026	15.16	15.49	15.06	15.43	3,813,059	15.43
2/25/2026	14.73	15.17	14.57	15.11	4,681,449	15.11
2/24/2026	15.08	15.30	14.96	15.07	4,683,943	14.60
2/23/2026	15.38	15.56	15.05	15.09	4,239,444	14.62
2/20/2026	15.52	15.64	15.26	15.43	5,817,055	14.95
2/19/2026	15.85	15.98	15.46	15.65	4,179,535	15.16
2/18/2026	15.85	16.00	15.76	15.96	2,482,916	15.46
2/17/2026	15.73	16.10	15.73	15.84	4,693,273	15.35
2/13/2026	16.06	16.40	15.40	15.58	8,624,563	15.09
2/12/2026	16.80	17.06	16.55	16.60	2,639,631	16.08
2/11/2026	16.89	16.89	16.64	16.79	2,123,430	16.27
2/10/2026	16.90	17.00	16.71	16.89	2,560,646	16.36
2/09/2026	16.59	16.82	16.37	16.80	2,787,421	16.28
2/06/2026	16.56	16.59	16.32	16.45	2,894,677	15.94
2/05/2026	16.94	16.98	16.22	16.33	4,361,991	15.82
2/04/2026	17.45	17.55	16.91	16.98	4,882,911	16.45
2/03/2026	18.09	18.14	17.48	17.51	4,060,088	16.96
2/02/2026	18.38	18.40	18.10	18.30	2,068,934	17.73
1/30/2026	18.66	18.67	18.34	18.53	1,307,301	17.95
1/29/2026	18.72	18.77	18.56	18.68	1,159,038	18.10
1/28/2026	18.75	18.80	18.51	18.53	1,102,301	17.95
1/27/2026	18.56	18.76	18.55	18.70	884,581	18.12
1/26/2026	18.61	18.62	18.35	18.56	1,032,017	17.98
1/23/2026	18.84	18.90	18.61	18.62	852,661	18.04
1/22/2026	18.91	18.94	18.77	18.77	1,003,112	18.18
1/21/2026	18.68	18.87	18.65	18.87	901,625	18.28
1/20/2026	18.63	18.75	18.53	18.63	1,308,920	18.05
1/16/2026	18.95	18.97	18.78	18.91	1,005,319	18.32
1/15/2026	18.90	19.00	18.77	18.97	832,953	18.38
1/14/2026	18.55	18.87	18.43	18.84	856,730	18.25
1/13/2026	18.72	18.74	18.49	18.53	853,312	17.95
1/12/2026	18.52	18.72	18.50	18.67	828,739	18.09
1/09/2026	18.74	18.83	18.56	18.59	883,626	18.01
1/08/2026	18.21	18.80	18.21	18.72	1,114,546	18.14
1/07/2026	18.65	18.65	18.20	18.24	1,529,711	17.67
1/06/2026	18.87	18.91	18.54	18.61	1,050,635	18.03
1/05/2026	18.88	19.03	18.83	18.84	1,205,806	18.25
1/02/2026	18.84	18.98	18.69	18.86	1,189,929	18.27
12/31/2025	18.80	18.91	18.77	18.82	1,240,265	18.23
12/30/2025	18.73	18.86	18.70	18.79	881,261	18.20
12/29/2025	18.72	18.84	18.68	18.73	841,999	18.15
12/26/2025	18.50	18.72	18.50	18.69	585,804	18.11
12/24/2025	18.39	18.51	18.39	18.49	337,146	17.91
12/23/2025	18.39	18.56	18.31	18.41	868,446	17.84
12/22/2025	18.53	18.65	18.34	18.39	1,333,055	17.82
12/19/2025	18.50	18.57	18.43	18.51	1,436,913	17.93
12/18/2025	18.76	18.84	18.44	18.54	1,274,933	17.96
12/17/2025	18.72	18.86	18.70	18.75	1,115,024	18.17
12/16/2025	18.63	18.82	18.61	18.71	845,518	18.13
12/15/2025	18.97	18.97	18.52	18.67	1,142,390	18.09
12/12/2025	18.94	19.07	18.74	18.83	1,190,026	18.24
12/11/2025	19.10	19.10	18.86	18.89	1,252,060	18.30
12/10/2025	18.95	19.07	18.89	19.05	1,162,137	18.46
12/09/2025	18.98	19.04	18.76	18.92	1,136,752	18.33
12/08/2025	18.99	19.08	18.88	18.98	1,291,315	18.39
12/05/2025	18.91	19.13	18.87	18.98	1,175,798	18.39
12/04/2025	18.76	18.96	18.73	18.94	1,217,430	18.35
12/03/2025	18.42	18.78	18.42	18.76	1,442,786	18.17
12/02/2025	18.10	18.39	18.04	18.37	1,771,419	17.80
12/01/2025	17.86	18.15	17.86	18.08	1,327,000	17.52