Hercules Capital Inc. (HTGC)
NYSE: HTGC
· Real-Time Price · USD
18.88
-0.28 (-1.46%)
At close: Sep 24, 2025, 3:59 PM
18.90
0.11%
After-hours: Sep 24, 2025, 08:00 PM EDT
HTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 19.15 | 19.25 | 18.80 | 18.88 | 18.88 | -1.46% | 1,335,859 |
| Sep 23, 2025 | 19.19 | 19.38 | 19.15 | 19.16 | 19.16 | 0.10% | 753,700 |
| Sep 22, 2025 | 19.46 | 19.46 | 19.14 | 19.14 | 19.14 | -1.95% | 870,525 |
| Sep 19, 2025 | 19.40 | 19.55 | 19.31 | 19.52 | 19.52 | 0.88% | 1,383,620 |
| Sep 18, 2025 | 19.30 | 19.37 | 19.23 | 19.35 | 19.35 | 0.68% | 1,134,722 |
| Sep 17, 2025 | 19.11 | 19.39 | 19.11 | 19.22 | 19.22 | 0.52% | 769,627 |
| Sep 16, 2025 | 19.13 | 19.23 | 19.07 | 19.12 | 19.12 | -0.05% | 852,345 |
| Sep 15, 2025 | 19.45 | 19.49 | 19.09 | 19.13 | 19.13 | -1.59% | 1,152,676 |
| Sep 12, 2025 | 19.51 | 19.62 | 19.39 | 19.44 | 19.44 | -0.46% | 729,800 |
| Sep 11, 2025 | 19.35 | 19.54 | 19.35 | 19.53 | 19.53 | 1.03% | 707,662 |
| Sep 10, 2025 | 19.40 | 19.44 | 19.28 | 19.33 | 19.33 | 0.05% | 725,500 |
| Sep 9, 2025 | 19.39 | 19.42 | 19.27 | 19.32 | 19.32 | -0.67% | 702,333 |
| Sep 8, 2025 | 19.22 | 19.48 | 19.16 | 19.45 | 19.45 | 1.14% | 1,060,031 |
| Sep 5, 2025 | 19.38 | 19.44 | 19.13 | 19.23 | 19.23 | -0.72% | 1,006,823 |
| Sep 4, 2025 | 19.31 | 19.38 | 19.22 | 19.37 | 19.37 | 0.36% | 541,611 |
| Sep 3, 2025 | 19.31 | 19.40 | 19.18 | 19.30 | 19.30 | -0.16% | 660,346 |
| Sep 2, 2025 | 19.40 | 19.49 | 19.23 | 19.33 | 19.33 | -0.97% | 914,061 |
| Aug 29, 2025 | 19.45 | 19.57 | 19.45 | 19.52 | 19.52 | 0.46% | 662,600 |
| Aug 28, 2025 | 19.45 | 19.45 | 19.34 | 19.43 | 19.43 | 0.15% | 711,608 |
| Aug 27, 2025 | 19.27 | 19.43 | 19.25 | 19.40 | 19.40 | 0.47% | 689,200 |