Hercules Capital, Inc. HTGC
NYSE · United States · Finance
$16.81-0.16 (-0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16.81 | -0.94% | $17.05 | $17.05 | $16.78 | 1.50M |
| 2026-09-29 | $16.97 | +0.35% | $16.96 | $17.17 | $16.91 | 1.20M |
| 2026-09-28 | $16.91 | -0.35% | $16.86 | $17.08 | $16.76 | 848.60K |
| 2026-09-25 | $16.97 | +1.01% | $16.86 | $16.97 | $16.72 | 1.08M |
| 2026-09-24 | $16.80 | -1.00% | $17.20 | $17.20 | $16.74 | 1.16M |
| 2026-09-23 | $16.97 | -1.45% | $17.20 | $17.30 | $16.97 | 1.12M |
| 2026-09-22 | $17.22 | -0.86% | $17.44 | $17.50 | $17.22 | 912.20K |
| 2026-09-21 | $17.37 | +0.23% | $17.49 | $17.55 | $17.37 | 1.08M |
| 2026-09-18 | $17.33 | -2.42% | $17.75 | $17.80 | $17.26 | 2.09M |
| 2026-09-17 | $17.76 | +1.08% | $17.70 | $17.90 | $17.68 | 1.53M |
| 2026-09-16 | $17.57 | -0.40% | $17.65 | $17.77 | $17.44 | 985.80K |
| 2026-09-15 | $17.64 | +0.34% | $17.50 | $17.72 | $17.50 | 1.27M |
| 2026-09-14 | $17.58 | +0.98% | $17.45 | $17.66 | $17.43 | 1.00M |
| 2026-09-11 | $17.41 | +0.12% | $17.50 | $17.68 | $17.35 | 860.20K |
| 2026-09-10 | $17.39 | -1.25% | $17.61 | $17.73 | $17.38 | 1.21M |
| 2026-09-09 | $17.61 | -0.62% | $17.75 | $17.80 | $17.45 | 1.56M |
| 2026-09-08 | $17.72 | +0.51% | $17.67 | $17.79 | $17.60 | 2.20M |
| 2026-09-04 | $17.63 | -0.51% | $17.62 | $17.80 | $17.60 | 743.40K |
| 2026-09-03 | $17.72 | +0.06% | $17.80 | $17.93 | $17.49 | 1.22M |
| 2026-09-02 | $17.71 | +0.23% | $17.70 | $17.79 | $17.64 | 1.22M |
| 2026-09-01 | $17.67 | +0.17% | $17.85 | $17.93 | $17.63 | 1.52M |
| 2026-08-31 | $17.64 | +0.92% | $17.44 | $17.84 | $17.43 | 1.19M |
| 2026-08-28 | $17.48 | -0.23% | $17.51 | $17.68 | $17.45 | 1.39M |
| 2026-08-27 | $17.52 | -0.68% | $17.64 | $17.74 | $17.51 | 3.55M |
| 2026-08-26 | $17.64 | +0.28% | $17.56 | $17.72 | $17.51 | 1.38M |
| 2026-08-25 | $17.59 | +0.51% | $17.48 | $17.64 | $17.42 | 1.50M |
| 2026-08-24 | $17.50 | +2.16% | $17.16 | $17.54 | $17.12 | 1.84M |
| 2026-08-21 | $17.13 | +0.59% | $17.14 | $17.17 | $16.98 | 1.91M |
| 2026-08-20 | $17.03 | +0.77% | $16.92 | $17.11 | $16.87 | 1.68M |
| 2026-08-19 | $16.90 | +1.50% | $16.70 | $16.93 | $16.70 | 1.36M |
| 2026-08-18 | $16.65 | +0.67% | $16.55 | $16.66 | $16.51 | 1.64M |
| 2026-08-17 | $16.54 | -0.96% | $16.74 | $16.78 | $16.52 | 1.90M |
| 2026-08-14 | $16.70 | -1.36% | $16.90 | $16.95 | $16.66 | 1.39M |
| 2026-08-13 | $16.93 | +1.99% | $16.73 | $16.98 | $16.69 | 1.93M |
| 2026-08-12 | $16.60 | -0.42% | $16.66 | $16.71 | $16.53 | 1.62M |
| 2026-08-11 | $16.67 | -2.91% | $16.66 | $16.84 | $16.55 | 1.84M |
| 2026-08-10 | $17.17 | -0.46% | $17.26 | $17.33 | $17.03 | 2.22M |
| 2026-08-07 | $17.25 | +1.17% | $17.00 | $17.35 | $17.00 | 1.70M |
| 2026-08-06 | $17.05 | +2.16% | $16.79 | $17.18 | $16.79 | 1.69M |
| 2026-08-05 | $16.69 | -1.13% | $16.90 | $16.92 | $16.58 | 1.75M |
| 2026-08-04 | $16.88 | +0.42% | $16.83 | $16.99 | $16.75 | 1.52M |
| 2026-08-03 | $16.81 | +2.38% | $16.60 | $16.91 | $16.52 | 1.97M |
| 2026-07-31 | $16.42 | +3.01% | $16.40 | $16.59 | $16.22 | 2.31M |
| 2026-07-30 | $15.94 | -0.19% | $16.07 | $16.07 | $15.67 | 2.04M |
| 2026-07-29 | $15.97 | -1.66% | $16.19 | $16.28 | $15.93 | 1.50M |
| 2026-07-28 | $16.24 | +2.85% | $15.87 | $16.25 | $15.86 | 1.35M |
| 2026-07-27 | $15.79 | +0.38% | $15.80 | $15.93 | $15.79 | 1.28M |
| 2026-07-24 | $15.73 | +0.58% | $15.68 | $15.78 | $15.62 | 1.02M |
| 2026-07-23 | $15.64 | -1.82% | $15.80 | $15.91 | $15.60 | 1.05M |
| 2026-07-22 | $15.93 | -1.24% | $16.19 | $16.22 | $15.91 | 1.48M |
| 2026-07-21 | $16.13 | +0.44% | $16.07 | $16.39 | $16.05 | 1.84M |
| 2026-07-20 | $16.06 | -0.68% | $16.25 | $16.26 | $15.86 | 1.32M |
| 2026-07-17 | $16.17 | -1.22% | $16.37 | $16.45 | $16.08 | 1.24M |
| 2026-07-16 | $16.37 | +1.61% | $16.27 | $16.40 | $16.07 | 1.50M |
| 2026-07-15 | $16.11 | +0.44% | $16.16 | $16.23 | $16.06 | 1.88M |
| 2026-07-14 | $16.04 | +0.75% | $15.96 | $16.10 | $15.93 | 944.70K |
| 2026-07-13 | $15.92 | -0.56% | $16.15 | $16.21 | $15.90 | 1.37M |
| 2026-07-10 | $16.01 | +2.04% | $15.86 | $16.07 | $15.81 | 1.17M |
| 2026-07-09 | $15.69 | -1.26% | $15.89 | $16.03 | $15.59 | 2.74M |
| 2026-07-08 | $15.89 | -0.63% | $15.91 | $15.95 | $15.80 | 897.60K |
| 2026-07-07 | $15.99 | -0.37% | $16.10 | $16.32 | $15.97 | 1.33M |
| 2026-07-06 | $16.05 | +0.56% | $16.05 | $16.22 | $15.96 | 1.72M |
| 2026-07-02 | $15.96 | +0.25% | $15.99 | $16.16 | $15.92 | 965.80K |
| 2026-07-01 | $15.92 | +0.95% | $15.89 | $16.00 | $15.82 | 1.22M |
| 2026-06-30 | $15.77 | -0.69% | $15.88 | $15.98 | $15.77 | 1.19M |
| 2026-06-29 | $15.88 | +1.93% | $15.60 | $15.91 | $15.58 | 1.37M |
| 2026-06-26 | $15.58 | +2.23% | $15.15 | $15.63 | $15.13 | 1.21M |
| 2026-06-25 | $15.24 | +0.59% | $15.18 | $15.34 | $15.09 | 1.45M |
| 2026-06-24 | $15.15 | -0.20% | $15.23 | $15.42 | $15.07 | 1.16M |
| 2026-06-23 | $15.18 | -0.33% | $15.15 | $15.34 | $15.11 | 1.29M |
| 2026-06-22 | $15.23 | -1.68% | $15.44 | $15.65 | $15.21 | 1.51M |
| 2026-06-18 | $15.49 | +0.52% | $15.44 | $15.61 | $15.41 | 1.55M |
| 2026-06-17 | $15.41 | -1.53% | $15.67 | $15.73 | $15.37 | 1.15M |
| 2026-06-16 | $15.65 | +1.03% | $15.60 | $15.73 | $15.57 | 1.11M |
| 2026-06-15 | $15.49 | -0.06% | $15.61 | $15.76 | $15.45 | 1.64M |
| 2026-06-12 | $15.50 | -0.06% | $15.59 | $15.68 | $15.48 | 962.40K |
| 2026-06-11 | $15.51 | +0.06% | $15.57 | $15.65 | $15.39 | 1.34M |
| 2026-06-10 | $15.50 | +0.32% | $15.40 | $15.66 | $15.40 | 1.02M |
| 2026-06-09 | $15.45 | +1.44% | $15.30 | $15.49 | $15.30 | 1.12M |
| 2026-06-08 | $15.23 | -0.33% | $15.27 | $15.38 | $15.07 | 1.28M |
| 2026-06-05 | $15.28 | -1.86% | $15.54 | $15.57 | $15.19 | 1.20M |
| 2026-06-04 | $15.57 | +2.30% | $15.26 | $15.58 | $15.22 | 1.27M |
| 2026-06-03 | $15.22 | -1.93% | $15.40 | $15.47 | $15.07 | 2.01M |
| 2026-06-02 | $15.52 | -1.08% | $15.53 | $15.72 | $15.50 | 1.78M |
| 2026-06-01 | $15.69 | +1.55% | $15.49 | $15.75 | $15.46 | 1.72M |
| 2026-05-29 | $15.45 | +0.19% | $15.39 | $15.68 | $15.38 | 1.64M |
| 2026-05-28 | $15.42 | -0.71% | $15.50 | $15.64 | $15.38 | 1.96M |
| 2026-05-27 | $15.53 | -1.15% | $15.62 | $15.80 | $15.51 | 1.60M |
| 2026-05-26 | $15.71 | +2.41% | $15.37 | $15.73 | $15.34 | 1.50M |
| 2026-05-22 | $15.34 | -0.84% | $15.57 | $15.73 | $15.33 | 1.52M |