Hercules Capital Inc. (HTGC)
NYSE: HTGC
· Real-Time Price · USD
18.41
-0.34 (-1.81%)
At close: Oct 03, 2025, 3:59 PM
18.45
0.24%
After-hours: Oct 03, 2025, 07:46 PM EDT
HTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.76 | 18.81 | 18.40 | 18.40 | 18.40 | -1.87% | 959,846 |
| 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 |
| 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 |
Page 1 of 136