Hercules Capital Inc. (HTGC)
18.43
-0.63 (-3.31%)
At close: Apr 03, 2025, 3:59 PM
18.40
-0.14%
After-hours: Apr 03, 2025, 07:52 PM EDT
Hercules Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 18.92 | 19.15 | 18.90 | 19.06 | -0.04 | -0.21% | 1,100,241 |
| Apr 1, 2025 | 19.24 | 19.37 | 18.96 | 19.10 | -0.11 | -0.57% | 1,191,811 |
| Mar 31, 2025 | 19.04 | 19.28 | 18.81 | 19.21 | -0.05 | -0.26% | 1,083,101 |
| Mar 28, 2025 | 19.52 | 19.58 | 19.10 | 19.26 | -0.33 | -1.68% | 884,020 |
| Mar 27, 2025 | 19.37 | 19.62 | 19.32 | 19.59 | 0.17 | 0.88% | 843,168 |
| Mar 26, 2025 | 19.51 | 19.54 | 19.30 | 19.42 | -0.07 | -0.36% | 667,686 |
| Mar 25, 2025 | 19.49 | 19.52 | 19.37 | 19.49 | 0.17 | 0.88% | 871,200 |
| Mar 24, 2025 | 19.41 | 19.50 | 19.25 | 19.32 | 0.08 | 0.42% | 1,052,171 |
| Mar 21, 2025 | 19.12 | 19.36 | 19.05 | 19.24 | 0.11 | 0.58% | 1,158,854 |
| Mar 20, 2025 | 18.97 | 19.21 | 18.95 | 19.13 | 0.14 | 0.74% | 885,212 |
| Mar 19, 2025 | 19.03 | 19.11 | 18.90 | 18.99 | 0.05 | 0.26% | 1,224,507 |
| Mar 18, 2025 | 18.82 | 18.95 | 18.74 | 18.94 | 0.10 | 0.53% | 700,500 |
| Mar 17, 2025 | 18.67 | 18.89 | 18.60 | 18.84 | 0.33 | 1.78% | 993,056 |
| Mar 14, 2025 | 18.18 | 18.56 | 18.18 | 18.51 | 0.50 | 2.78% | 1,485,800 |
| Mar 13, 2025 | 18.28 | 18.35 | 17.95 | 18.01 | -0.16 | -0.88% | 1,199,623 |
| Mar 12, 2025 | 18.36 | 18.42 | 17.93 | 18.17 | 0.13 | 0.72% | 1,410,665 |
| Mar 11, 2025 | 18.60 | 18.71 | 17.95 | 18.04 | -0.56 | -3.01% | 3,748,412 |
| Mar 10, 2025 | 18.61 | 18.93 | 18.42 | 18.60 | -0.30 | -1.59% | 1,802,117 |
| Mar 7, 2025 | 18.61 | 19.00 | 18.56 | 18.90 | 0.44 | 2.38% | 2,034,900 |
| Mar 6, 2025 | 19.10 | 19.10 | 18.37 | 18.46 | -0.63 | -3.30% | 3,833,500 |
| Mar 5, 2025 | 19.31 | 19.55 | 18.60 | 19.09 | -0.88 | -4.41% | 5,572,943 |
| Mar 4, 2025 | 20.35 | 20.35 | 19.84 | 19.97 | -0.59 | -2.87% | 1,628,347 |
| Mar 3, 2025 | 20.93 | 21.14 | 20.48 | 20.56 | -0.35 | -1.67% | 952,500 |
| 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 |