NYSE : HTGC
Hercules Capital, Inc. — Price history
Financials · Asset Management · United States
Last price 16.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hercules Capital, Inc. (HTGC) closed at 16.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.8 | 16.89 | 16.45 | 16.59 | 2,204,877 | -1.83% |
| 2026-10-29 | 16.7 | 16.93 | 16.68 | 16.9 | 1,131,126 | +1.75% |
| 2026-10-28 | 16.58 | 16.66 | 16.485 | 16.61 | 1,140,990 | +0.18% |
| 2026-10-27 | 16.51 | 16.65 | 16.415 | 16.58 | 929,997 | +1.04% |
| 2026-10-26 | 16.4 | 16.51 | 16.325 | 16.41 | 754,052 | +0.00% |
| 2026-10-23 | 16.41 | 16.48 | 16.265 | 16.41 | 891,916 | -0.49% |
| 2026-10-22 | 16.2 | 16.549 | 16.195 | 16.49 | 1,002,885 | +1.35% |
| 2026-10-21 | 16.36 | 16.36 | 16.2 | 16.27 | 909,379 | -0.06% |
| 2026-10-20 | 16.05 | 16.36 | 16.01 | 16.28 | 859,400 | +1.31% |
| 2026-10-19 | 16.32 | 16.345 | 15.955 | 16.07 | 1,528,628 | -1.83% |
| 2026-10-16 | 16.67 | 16.685 | 16.29 | 16.37 | 876,539 | -1.74% |
| 2026-10-15 | 16.47 | 16.74 | 16.39 | 16.66 | 1,169,797 | +1.96% |
| 2026-10-14 | 16.29 | 16.41 | 16.21 | 16.34 | 1,135,000 | -0.37% |
| 2026-10-13 | 16.58 | 16.67 | 16.36 | 16.4 | 1,031,080 | -0.85% |
| 2026-10-12 | 16.55 | 16.59 | 16.39 | 16.54 | 757,382 | +0.18% |
| 2026-10-09 | 16.5 | 16.65 | 16.495 | 16.51 | 814,655 | -0.24% |
| 2026-10-08 | 16.33 | 16.565 | 16.275 | 16.55 | 1,224,003 | +1.16% |
| 2026-10-07 | 16.5 | 16.501 | 16.275 | 16.36 | 1,157,218 | -1.27% |
| 2026-10-06 | 16.7 | 16.747 | 16.56 | 16.57 | 963,510 | -0.72% |
| 2026-10-05 | 16.76 | 17.01 | 16.65 | 16.69 | 1,175,229 | -0.30% |
| 2026-10-02 | 16.98 | 17.08 | 16.695 | 16.74 | 1,226,341 | -1.18% |
| 2026-10-01 | 16.69 | 16.97 | 16.61 | 16.94 | 1,747,531 | +0.77% |
| 2026-09-30 | 17.05 | 17.05 | 16.775 | 16.81 | 1,500,833 | -0.94% |
| 2026-09-29 | 16.96 | 17.17 | 16.91 | 16.97 | 1,199,961 | +0.35% |
| 2026-09-28 | 16.86 | 17.083 | 16.755 | 16.91 | 847,063 | -0.35% |
| 2026-09-25 | 16.855 | 16.97 | 16.722 | 16.97 | 1,068,354 | +1.01% |
| 2026-09-24 | 17.2 | 17.2 | 16.735 | 16.8 | 1,156,525 | -1.00% |
| 2026-09-23 | 17.2 | 17.298 | 16.97 | 16.97 | 1,120,986 | -1.45% |
| 2026-09-22 | 17.44 | 17.5 | 17.215 | 17.22 | 911,688 | -0.86% |
| 2026-09-21 | 17.49 | 17.55 | 17.365 | 17.37 | 1,076,419 | +0.23% |
| 2026-09-18 | 17.75 | 17.8 | 17.262 | 17.33 | 2,088,365 | -2.42% |
| 2026-09-17 | 17.7 | 17.9 | 17.68 | 17.76 | 1,527,816 | +1.08% |
| 2026-09-16 | 17.65 | 17.77 | 17.44 | 17.57 | 985,127 | -0.40% |
| 2026-09-15 | 17.5 | 17.715 | 17.5 | 17.64 | 1,271,253 | +0.34% |
| 2026-09-14 | 17.45 | 17.66 | 17.43 | 17.58 | 1,000,782 | +0.98% |
| 2026-09-11 | 17.5 | 17.679 | 17.345 | 17.41 | 859,947 | +0.12% |
| 2026-09-10 | 17.61 | 17.73 | 17.38 | 17.39 | 1,210,115 | -1.25% |
| 2026-09-09 | 17.75 | 17.796 | 17.445 | 17.61 | 1,561,780 | -0.62% |
| 2026-09-08 | 17.67 | 17.785 | 17.6 | 17.72 | 2,189,359 | +0.51% |
| 2026-09-04 | 17.62 | 17.8 | 17.6 | 17.63 | 742,925 | -0.51% |
| 2026-09-03 | 17.8 | 17.935 | 17.485 | 17.72 | 1,217,996 | +0.06% |
| 2026-09-02 | 17.7 | 17.785 | 17.64 | 17.71 | 1,222,343 | +0.23% |
| 2026-09-01 | 17.85 | 17.93 | 17.63 | 17.67 | 1,516,403 | +0.17% |
| 2026-08-31 | 17.44 | 17.84 | 17.43 | 17.64 | 1,193,899 | +0.92% |
| 2026-08-28 | 17.51 | 17.675 | 17.45 | 17.48 | 1,389,613 | -0.23% |
| 2026-08-27 | 17.64 | 17.74 | 17.505 | 17.52 | 2,935,691 | -0.68% |
| 2026-08-26 | 17.56 | 17.715 | 17.51 | 17.64 | 1,379,023 | +0.28% |
| 2026-08-25 | 17.48 | 17.64 | 17.42 | 17.59 | 1,500,894 | +0.51% |
| 2026-08-24 | 17.16 | 17.535 | 17.12 | 17.5 | 1,835,295 | +2.16% |
| 2026-08-21 | 17.14 | 17.17 | 16.98 | 17.13 | 1,912,309 | +0.59% |
| 2026-08-20 | 16.92 | 17.11 | 16.865 | 17.03 | 1,678,655 | +0.77% |
| 2026-08-19 | 16.7 | 16.93 | 16.7 | 16.9 | 1,355,859 | +1.50% |
| 2026-08-18 | 16.55 | 16.66 | 16.51 | 16.65 | 1,634,450 | +0.67% |
| 2026-08-17 | 16.74 | 16.78 | 16.515 | 16.54 | 1,773,846 | -0.96% |
| 2026-08-14 | 16.9 | 16.95 | 16.66 | 16.7 | 1,386,892 | -1.36% |
| 2026-08-13 | 16.73 | 16.98 | 16.69 | 16.93 | 1,922,387 | +1.99% |
| 2026-08-12 | 16.66 | 16.71 | 16.53 | 16.6 | 1,612,677 | -0.42% |
| 2026-08-11 | 16.66 | 16.84 | 16.55 | 16.67 | 1,832,315 | -0.18% |
| 2026-08-10 | 17.26 | 17.33 | 17.025 | 17.17 | 2,217,048 | -0.46% |
| 2026-08-07 | 17 | 17.35 | 17 | 17.25 | 1,695,443 | +1.17% |
| 2026-08-06 | 16.79 | 17.18 | 16.79 | 17.05 | 1,684,958 | +2.16% |
| 2026-08-05 | 16.9 | 16.92 | 16.58 | 16.69 | 1,753,342 | -1.13% |
| 2026-08-04 | 16.83 | 16.99 | 16.75 | 16.88 | 1,516,953 | +0.42% |
| 2026-08-03 | 16.6 | 16.91 | 16.52 | 16.81 | 1,970,936 | +2.38% |
| 2026-07-31 | 16.4 | 16.59 | 16.22 | 16.42 | 2,310,100 | +3.01% |
| 2026-07-30 | 16.07 | 16.07 | 15.67 | 15.94 | 2,050,467 | -0.19% |
| 2026-07-29 | 16.19 | 16.28 | 15.93 | 15.97 | 1,498,050 | -1.66% |
| 2026-07-28 | 15.87 | 16.25 | 15.86 | 16.24 | 1,356,869 | +2.85% |
| 2026-07-27 | 15.8 | 15.93 | 15.785 | 15.79 | 1,284,661 | +0.38% |
| 2026-07-24 | 15.68 | 15.78 | 15.62 | 15.73 | 1,023,861 | +0.58% |
| 2026-07-23 | 15.8 | 15.914 | 15.6 | 15.64 | 1,051,164 | -1.82% |
| 2026-07-22 | 16.19 | 16.215 | 15.91 | 15.93 | 1,480,939 | -1.24% |
| 2026-07-21 | 16.07 | 16.385 | 16.05 | 16.13 | 1,836,391 | +0.44% |
| 2026-07-20 | 16.25 | 16.26 | 15.86 | 16.06 | 1,319,625 | -0.68% |
| 2026-07-17 | 16.37 | 16.45 | 16.08 | 16.17 | 1,241,155 | -1.22% |
| 2026-07-16 | 16.27 | 16.395 | 16.071 | 16.37 | 1,504,947 | +1.61% |
| 2026-07-15 | 16.16 | 16.23 | 16.06 | 16.11 | 1,875,934 | +0.44% |
| 2026-07-14 | 15.96 | 16.1 | 15.93 | 16.04 | 944,718 | +0.75% |
| 2026-07-13 | 16.15 | 16.205 | 15.9 | 15.92 | 1,369,696 | -0.56% |
| 2026-07-10 | 15.86 | 16.07 | 15.809 | 16.01 | 1,170,934 | +2.04% |
| 2026-07-09 | 15.89 | 16.028 | 15.59 | 15.69 | 2,739,483 | -1.26% |
| 2026-07-08 | 15.91 | 15.95 | 15.799 | 15.89 | 897,722 | -0.63% |
| 2026-07-07 | 16.1 | 16.32 | 15.965 | 15.99 | 1,333,379 | -0.37% |
| 2026-07-06 | 16.05 | 16.215 | 15.96 | 16.05 | 1,715,456 | +0.56% |
| 2026-07-02 | 15.99 | 16.155 | 15.92 | 15.96 | 966,575 | +0.25% |
| 2026-07-01 | 15.89 | 16 | 15.82 | 15.92 | 1,222,280 | +0.95% |
| 2026-06-30 | 15.88 | 15.98 | 15.77 | 15.77 | 1,193,139 | -0.69% |
| 2026-06-29 | 15.6 | 15.91 | 15.58 | 15.88 | 1,374,678 | +1.93% |
| 2026-06-26 | 15.15 | 15.626 | 15.131 | 15.58 | 1,210,587 | +2.23% |
| 2026-06-25 | 15.18 | 15.335 | 15.09 | 15.24 | 1,446,676 | +0.59% |
| 2026-06-24 | 15.23 | 15.418 | 15.07 | 15.15 | 1,158,945 | -0.20% |
| 2026-06-23 | 15.15 | 15.335 | 15.105 | 15.18 | 1,286,815 | -0.33% |
| 2026-06-22 | 15.44 | 15.65 | 15.21 | 15.23 | 1,507,989 | -1.68% |
| 2026-06-18 | 15.44 | 15.61 | 15.405 | 15.49 | 1,554,610 | +0.52% |
| 2026-06-17 | 15.67 | 15.728 | 15.37 | 15.41 | 1,150,404 | -1.53% |
| 2026-06-16 | 15.6 | 15.727 | 15.565 | 15.65 | 1,106,920 | +1.03% |
| 2026-06-15 | 15.61 | 15.76 | 15.45 | 15.49 | 1,642,439 | -0.06% |
| 2026-06-12 | 15.59 | 15.675 | 15.48 | 15.5 | 962,464 | -0.06% |
| 2026-06-11 | 15.57 | 15.65 | 15.39 | 15.51 | 1,344,951 | +0.06% |
| 2026-06-10 | 15.4 | 15.66 | 15.4 | 15.5 | 1,022,026 | +0.32% |
| 2026-06-09 | 15.3 | 15.485 | 15.3 | 15.45 | 1,119,079 | +1.44% |
| 2026-06-08 | 15.27 | 15.375 | 15.07 | 15.23 | 1,283,126 | -0.33% |
| 2026-06-05 | 15.54 | 15.57 | 15.19 | 15.28 | 1,196,804 | -1.86% |
| 2026-06-04 | 15.26 | 15.575 | 15.222 | 15.57 | 1,273,917 | +2.30% |
| 2026-06-03 | 15.4 | 15.469 | 15.07 | 15.22 | 2,013,027 | -1.93% |
| 2026-06-02 | 15.53 | 15.72 | 15.5 | 15.52 | 1,782,344 | -1.08% |
| 2026-06-01 | 15.49 | 15.75 | 15.46 | 15.69 | 1,721,591 | +1.55% |
| 2026-05-29 | 15.39 | 15.68 | 15.38 | 15.45 | 1,636,995 | +0.19% |
| 2026-05-28 | 15.5 | 15.635 | 15.385 | 15.42 | 1,962,787 | -0.71% |
| 2026-05-27 | 15.62 | 15.8 | 15.51 | 15.53 | 1,598,253 | -1.15% |
| 2026-05-26 | 15.37 | 15.725 | 15.335 | 15.71 | 1,505,768 | +2.41% |
| 2026-05-22 | 15.57 | 15.73 | 15.33 | 15.34 | 1,517,217 | -0.84% |
| 2026-05-21 | 15.66 | 15.84 | 15.46 | 15.47 | 2,489,172 | -1.09% |
| 2026-05-20 | 15.32 | 15.7 | 15.2 | 15.64 | 1,941,425 | +2.16% |
| 2026-05-19 | 15.39 | 15.515 | 15.305 | 15.31 | 2,224,145 | -0.58% |
| 2026-05-18 | 15.47 | 15.53 | 15.26 | 15.4 | 1,645,631 | -0.84% |
| 2026-05-15 | 15.5 | 15.66 | 15.355 | 15.53 | 1,629,320 | +0.19% |
| 2026-05-14 | 15.5 | 15.74 | 15.44 | 15.5 | 1,678,400 | +0.71% |
| 2026-05-13 | 15.88 | 16.03 | 15.805 | 15.86 | 2,122,778 | -0.75% |
| 2026-05-12 | 16.09 | 16.212 | 15.82 | 15.98 | 2,402,200 | -0.44% |