Hercules Capital Inc. (HTGC)
NYSE: HTGC
· Real-Time Price · USD
19.37
0.07 (0.38%)
At close: Sep 04, 2025, 3:59 PM
19.22
-0.76%
After-hours: Sep 04, 2025, 05:29 PM EDT
HTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.31 | 19.40 | 19.18 | 19.30 | 19.30 | -0.16% | 659,975 |
| 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 |
| Aug 26, 2025 | 19.08 | 19.32 | 19.03 | 19.31 | 19.31 | 1.21% | 566,700 |
| Aug 25, 2025 | 19.28 | 19.28 | 19.08 | 19.08 | 19.08 | -0.78% | 666,987 |
| Aug 22, 2025 | 19.18 | 19.38 | 19.16 | 19.23 | 19.23 | 0.42% | 975,941 |
| Aug 21, 2025 | 19.10 | 19.18 | 19.03 | 19.15 | 19.15 | 0.10% | 717,763 |
| Aug 20, 2025 | 19.16 | 19.23 | 18.98 | 19.13 | 19.13 | -0.16% | 915,629 |
| Aug 19, 2025 | 19.10 | 19.26 | 19.10 | 19.16 | 19.16 | 0.26% | 1,406,157 |
| Aug 18, 2025 | 19.05 | 19.15 | 19.03 | 19.11 | 19.11 | 0.26% | 1,116,160 |
| Aug 15, 2025 | 19.32 | 19.33 | 19.04 | 19.06 | 19.06 | -1.50% | 1,007,413 |
| Aug 14, 2025 | 19.35 | 19.49 | 19.31 | 19.35 | 19.35 | -0.46% | 1,052,202 |
| 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 |