Hercules Capital Inc (HTGC) Historical Stock Data

18.94 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HTGC is up 0.33% a day on average. There have been 22 days where Hercules Capital Inc closed green and 8 days where HTGC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	18.76	18.94	↑$0.18 (0.96%)	18.73	18.96	1.16M
2025-12-03	18.42	18.76	↑$0.34 (1.85%)	18.42	18.78	1.33M
2025-12-02	18.10	18.37	↑$0.27 (1.49%)	18.04	18.39	1.61M
2025-12-01	17.86	18.08	↑$0.22 (1.23%)	17.86	18.15	1.22M
2025-11-28	17.89	18.00	↑$0.11 (0.61%)	17.89	18.02	584.68K
2025-11-26	17.68	17.88	↑$0.20 (1.13%)	17.68	17.92	0.98M
2025-11-25	17.55	17.68	↑$0.13 (0.74%)	17.50	17.70	0.94M
2025-11-24	17.45	17.53	↑$0.08 (0.46%)	17.37	17.60	0.97M
2025-11-21	17.34	17.48	↑$0.14 (0.81%)	17.24	17.56	1.14M
2025-11-20	17.58	17.30	↓$0.28 (-1.59%)	17.28	17.67	1.49M
2025-11-19	17.37	17.42	↑$0.05 (0.29%)	17.37	17.66	2.03M
2025-11-18	17.03	17.30	↑$0.27 (1.59%)	16.97	17.37	1.56M
2025-11-17	17.52	17.13	↓$0.39 (-2.23%)	17.12	17.56	1.41M
2025-11-14	17.56	17.57	↑$0.01 (0.06%)	17.42	17.67	1.17M
2025-11-13	17.62	17.66	↑$0.04 (0.23%)	17.54	17.73	1.40M
2025-11-12	17.52	17.70	↑$0.18 (1.03%)	17.50	17.78	1.09M
2025-11-11	17.99	18.00	↑$0.01 (0.06%)	17.86	18.08	1.64M
2025-11-10	18.07	17.85	↓$0.22 (-1.22%)	17.75	18.08	1.52M
2025-11-07	17.76	18.00	↑$0.24 (1.35%)	17.66	18.00	1.23M
2025-11-06	18.08	17.78	↓$0.30 (-1.66%)	17.73	18.10	1.25M
2025-11-05	18.00	18.08	↑$0.08 (0.44%)	17.78	18.11	1.13M
2025-11-04	17.87	17.97	↑$0.10 (0.56%)	17.85	18.06	1.19M
2025-11-03	17.78	17.81	↑$0.03 (0.17%)	17.68	17.89	1.01M
2025-10-31	17.50	17.92	↑$0.42 (2.40%)	17.40	18.05	1.52M
2025-10-30	17.62	17.59	↓$0.03 (-0.17%)	17.54	17.74	1.16M
2025-10-29	17.97	17.75	↓$0.22 (-1.22%)	17.69	18.05	1.18M
2025-10-28	18.00	18.05	↑$0.05 (0.28%)	17.99	18.12	1.08M
2025-10-27	17.72	17.97	↑$0.25 (1.41%)	17.66	17.97	1.19M
2025-10-24	17.80	17.62	↓$0.18 (-1.01%)	17.58	17.82	757.99K
2025-10-23	17.65	17.64	↓$0.01 (-0.06%)	17.62	17.75	849.10K