Hercules Capital Inc. (HTGC)
20.57
-0.34 (-1.63%)
At close: Mar 03, 2025, 3:59 PM
20.56
-0.07%
After-hours: Mar 03, 2025, 04:10 PM EST
HTGC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.93 | 21.14 | 20.48 | 20.56 | -0.35 | -1.67% | 951,749 |
| Feb 28, 2025 | 20.45 | 20.93 | 20.31 | 20.91 | 0.36 | 1.75% | 817,195 |
| Feb 27, 2025 | 20.67 | 20.76 | 20.49 | 20.55 | -0.08 | -0.39% | 941,330 |
| Feb 26, 2025 | 20.75 | 21.04 | 20.63 | 20.63 | -0.60 | -2.83% | 1,009,900 |
| Feb 25, 2025 | 21.42 | 21.52 | 21.17 | 21.23 | -0.18 | -0.84% | 1,093,080 |
| Feb 24, 2025 | 21.61 | 21.61 | 21.09 | 21.41 | -0.06 | -0.28% | 1,256,800 |
| Feb 21, 2025 | 21.81 | 21.97 | 21.43 | 21.47 | -0.24 | -1.11% | 1,072,200 |
| Feb 20, 2025 | 22.00 | 22.03 | 21.63 | 21.71 | -0.29 | -1.32% | 1,309,941 |
| Feb 19, 2025 | 21.60 | 22.04 | 21.54 | 22.00 | 0.30 | 1.38% | 1,590,400 |
| Feb 18, 2025 | 21.40 | 21.71 | 21.34 | 21.70 | 0.43 | 2.02% | 1,625,561 |
| Feb 14, 2025 | 20.50 | 21.34 | 20.50 | 21.27 | 0.22 | 1.05% | 1,935,302 |
| Feb 13, 2025 | 20.99 | 21.11 | 20.92 | 21.05 | 0.12 | 0.57% | 851,468 |
| Feb 12, 2025 | 20.73 | 21.02 | 20.70 | 20.93 | 0.05 | 0.24% | 688,900 |
| Feb 11, 2025 | 20.65 | 20.92 | 20.51 | 20.88 | 0.24 | 1.16% | 679,221 |
| Feb 10, 2025 | 20.84 | 20.86 | 20.53 | 20.64 | -0.22 | -1.05% | 873,248 |
| Feb 7, 2025 | 20.85 | 20.99 | 20.76 | 20.86 | 0.03 | 0.14% | 611,455 |
| Feb 6, 2025 | 21.03 | 21.03 | 20.73 | 20.83 | -0.10 | -0.48% | 575,700 |
| Feb 5, 2025 | 20.97 | 21.04 | 20.63 | 20.93 | -0.04 | -0.19% | 876,677 |
| Feb 4, 2025 | 21.10 | 21.10 | 20.86 | 20.97 | -0.02 | -0.10% | 722,738 |
| Feb 3, 2025 | 20.65 | 21.10 | 20.65 | 20.99 | -0.16 | -0.76% | 760,700 |
| Jan 31, 2025 | 21.10 | 21.25 | 21.04 | 21.15 | 0.09 | 0.43% | 976,951 |
| Jan 30, 2025 | 20.98 | 21.07 | 20.89 | 21.06 | 0.33 | 1.59% | 564,200 |
| Jan 29, 2025 | 20.99 | 21.11 | 20.68 | 20.73 | -0.28 | -1.33% | 831,300 |
| Jan 28, 2025 | 20.95 | 21.05 | 20.90 | 21.01 | 0.17 | 0.82% | 456,800 |
| Jan 27, 2025 | 21.00 | 21.01 | 20.69 | 20.84 | -0.24 | -1.14% | 925,800 |
| Jan 24, 2025 | 20.97 | 21.15 | 20.90 | 21.08 | 0.15 | 0.72% | 775,088 |
| Jan 23, 2025 | 20.81 | 21.04 | 20.81 | 20.93 | 0.10 | 0.48% | 687,824 |
| Jan 22, 2025 | 20.89 | 20.98 | 20.80 | 20.83 | -0.02 | -0.10% | 923,954 |
| Jan 21, 2025 | 20.75 | 20.88 | 20.72 | 20.85 | 0.10 | 0.48% | 950,286 |
| Jan 17, 2025 | 20.71 | 20.90 | 20.64 | 20.75 | 0.08 | 0.39% | 932,000 |
| Jan 16, 2025 | 20.28 | 20.67 | 20.25 | 20.67 | 0.43 | 2.12% | 931,448 |
| Jan 15, 2025 | 20.41 | 20.42 | 20.13 | 20.24 | 0.09 | 0.45% | 772,615 |
| Jan 14, 2025 | 20.01 | 20.18 | 20.00 | 20.15 | 0.29 | 1.46% | 653,056 |
| Jan 13, 2025 | 19.55 | 19.90 | 19.48 | 19.86 | 0.13 | 0.66% | 724,324 |
| Jan 10, 2025 | 19.85 | 19.89 | 19.55 | 19.73 | -0.25 | -1.25% | 1,069,154 |
| Jan 8, 2025 | 19.91 | 20.01 | 19.81 | 19.98 | -0.04 | -0.20% | 875,845 |
| Jan 7, 2025 | 20.24 | 20.26 | 19.87 | 20.02 | -0.21 | -1.04% | 945,603 |
| Jan 6, 2025 | 20.29 | 20.42 | 20.00 | 20.23 | 0.11 | 0.55% | 1,347,945 |
| Jan 3, 2025 | 20.41 | 20.65 | 20.04 | 20.12 | -0.26 | -1.28% | 2,095,478 |
| Jan 2, 2025 | 20.11 | 20.48 | 20.10 | 20.38 | 0.29 | 1.44% | 1,123,918 |
| Dec 31, 2024 | 20.13 | 20.22 | 19.95 | 20.09 | 0.07 | 0.35% | 961,758 |
| Dec 30, 2024 | 20.00 | 20.14 | 19.78 | 20.02 | -0.06 | -0.30% | 958,143 |
| Dec 27, 2024 | 19.86 | 20.16 | 19.83 | 20.08 | 0.22 | 1.11% | 945,064 |
| Dec 26, 2024 | 19.53 | 19.89 | 19.48 | 19.86 | 0.27 | 1.38% | 1,017,968 |
| Dec 24, 2024 | 19.35 | 19.60 | 19.34 | 19.59 | 0.26 | 1.35% | 270,631 |
| Dec 23, 2024 | 19.24 | 19.36 | 19.10 | 19.33 | 0.12 | 0.62% | 777,014 |
| Dec 20, 2024 | 18.98 | 19.48 | 18.98 | 19.21 | 0.19 | 1.00% | 1,278,254 |
| Dec 19, 2024 | 19.00 | 19.23 | 18.83 | 19.02 | 0.22 | 1.17% | 877,902 |
| Dec 18, 2024 | 19.25 | 19.44 | 18.79 | 18.80 | -0.38 | -1.98% | 986,986 |
| Dec 17, 2024 | 19.25 | 19.27 | 19.06 | 19.18 | -0.05 | -0.26% | 658,102 |