Hercules Capital Inc. (HTGC)
NYSE: HTGC
· Real-Time Price · USD
19.34
-0.09 (-0.49%)
At close: Aug 14, 2025, 3:59 PM
19.46
0.62%
Pre-market: Aug 15, 2025, 09:06 AM EDT
HTGC 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% | 1,014,376 |
| 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 | 18.96 | -0.31% | 1,887,600 |
| Aug 8, 2025 | 19.45 | 19.52 | 19.34 | 19.49 | 19.02 | 0.88% | 1,288,700 |
| Aug 7, 2025 | 19.50 | 19.58 | 19.30 | 19.32 | 18.85 | -1.02% | 1,268,205 |
| Aug 6, 2025 | 19.50 | 19.59 | 19.46 | 19.52 | 19.05 | 0.15% | 898,425 |
| Aug 5, 2025 | 19.45 | 19.53 | 19.20 | 19.49 | 19.02 | 0.67% | 954,918 |
| Aug 4, 2025 | 19.17 | 19.50 | 19.10 | 19.36 | 18.89 | 1.10% | 1,357,248 |
| Aug 1, 2025 | 19.00 | 19.20 | 18.75 | 19.15 | 18.69 | 2.08% | 1,875,300 |
| 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 | 18.45 | -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 | 18.97 | 0.05% | 605,400 |
| Jul 24, 2025 | 19.50 | 19.65 | 19.42 | 19.43 | 18.96 | -0.26% | 917,122 |
| Jul 23, 2025 | 19.32 | 19.49 | 19.28 | 19.48 | 19.01 | 1.14% | 815,126 |
| Jul 22, 2025 | 19.12 | 19.31 | 19.09 | 19.26 | 18.79 | 0.73% | 791,400 |
| 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 | 18.86 | -0.51% | 1,075,764 |