Hercules Capital Inc. (HTGC)
NYSE: HTGC
· Real-Time Price · USD
17.38
-0.04 (-0.23%)
At close: Oct 15, 2025, 3:59 PM
17.45
0.43%
After-hours: Oct 15, 2025, 07:51 PM EDT
HTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 16.95 | 17.45 | 16.95 | 17.42 | 17.42 | 1.69% | 1,374,683 |
| Oct 13, 2025 | 16.83 | 17.14 | 16.75 | 17.13 | 17.13 | 2.57% | 1,585,902 |
| Oct 10, 2025 | 17.11 | 17.19 | 16.63 | 16.70 | 16.70 | -2.11% | 3,177,214 |
| Oct 9, 2025 | 17.60 | 17.63 | 17.04 | 17.06 | 17.06 | -3.67% | 2,738,242 |
| Oct 8, 2025 | 17.97 | 18.06 | 17.66 | 17.71 | 17.71 | -1.17% | 1,759,106 |
| Oct 7, 2025 | 18.30 | 18.32 | 17.80 | 17.92 | 17.92 | -2.08% | 1,851,389 |
| Oct 6, 2025 | 18.45 | 18.56 | 18.25 | 18.30 | 18.30 | -0.54% | 1,156,816 |
| Oct 3, 2025 | 18.76 | 18.81 | 18.40 | 18.40 | 18.40 | -1.87% | 961,555 |
| Oct 2, 2025 | 18.56 | 18.76 | 18.55 | 18.75 | 18.75 | 0.75% | 810,200 |
| Oct 1, 2025 | 18.91 | 18.91 | 18.57 | 18.61 | 18.61 | -1.59% | 1,071,536 |
| Sep 30, 2025 | 18.91 | 19.04 | 18.77 | 18.91 | 18.91 | 0.16% | 862,033 |
| Sep 29, 2025 | 19.17 | 19.17 | 18.79 | 18.88 | 18.88 | -1.20% | 868,571 |
| Sep 26, 2025 | 19.20 | 19.25 | 19.10 | 19.11 | 19.11 | 0.05% | 650,347 |
| Sep 25, 2025 | 18.83 | 19.16 | 18.80 | 19.10 | 19.10 | 1.17% | 1,003,144 |
| Sep 24, 2025 | 19.15 | 19.25 | 18.80 | 18.88 | 18.88 | -1.46% | 1,337,129 |
| 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 |
Page 1 of 136