Hercules Capital, Inc. (HTGC)
NYSE:HTGC
Want to see HTGC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
16.20
16.33
15.99
16.30
16.30
+1.56%
2,318,784
0.82
Apr 30, 2026
15.56
16.11
15.54
16.05
16.05
+3.55%
1,811,128
0.64
Apr 29, 2026
15.62
15.70
15.41
15.50
15.50
-0.96%
974,870
0.34
Apr 28, 2026
15.50
15.73
15.47
15.65
15.65
+1.10%
1,237,840
0.44
Apr 27, 2026
15.50
15.61
15.40
15.48
15.48
-0.19%
1,180,237
0.42
Apr 24, 2026
15.40
15.68
15.38
15.51
15.51
+1.04%
2,101,094
0.74
Apr 23, 2026
15.76
15.76
15.24
15.35
15.35
-2.91%
1,860,618
0.66
Apr 22, 2026
15.85
16.07
15.76
15.81
15.81
+0.89%
1,913,414
0.69
Apr 21, 2026
16.00
16.08
15.67
15.67
15.67
-1.57%
1,447,863
0.52
Apr 20, 2026
15.85
16.03
15.81
15.92
15.92
-0.25%
1,493,327
0.54
Apr 17, 2026
15.71
16.06
15.70
15.96
15.96
+2.05%
1,950,935
0.71
Apr 16, 2026
15.74
15.80
15.54
15.64
15.64
-0.26%
1,521,473
0.56
Apr 15, 2026
15.40
15.71
15.40
15.68
15.68
+2.62%
2,609,057
0.96
Apr 14, 2026
15.35
15.56
15.10
15.28
15.28
0.00%
2,106,364
0.78
Apr 13, 2026
14.85
15.41
14.80
15.28
15.28
+2.21%
2,958,606
1.11
Apr 10, 2026
14.80
15.01
14.80
14.95
14.95
+1.42%
1,136,345
0.43
Apr 09, 2026
14.96
14.99
14.66
14.74
14.74
-1.60%
1,625,585
0.61
Apr 08, 2026
15.39
15.48
14.95
14.98
14.98
-0.93%
1,576,044
0.60
Apr 07, 2026
15.10
15.22
15.02
15.12
15.12
-0.40%
1,754,341
0.67
Apr 06, 2026
14.98
15.26
14.92
15.18
15.18
+1.88%
1,909,691
0.73
Apr 03, 2026
14.33
14.91
14.28
14.90
14.90
0.00%
0
0.00
Apr 02, 2026
14.33
14.91
14.28
14.90
14.90
+2.34%
1,797,288
0.68
Apr 01, 2026
14.79
14.85
14.46
14.56
14.56
-1.42%
2,103,248
0.81
Mar 31, 2026
14.42
14.82
14.36
14.77
14.77
+4.01%
2,982,194
1.16
Mar 30, 2026
13.91
14.31
13.90
14.20
14.20
+2.23%
2,815,814
1.11
Mar 27, 2026
14.00
14.11
13.70
13.89
13.89
-1.21%
3,122,166
1.25
Mar 26, 2026
14.16
14.40
14.04
14.06
14.06
-0.85%
1,632,028
0.66
Mar 25, 2026
14.31
14.41
13.96
14.18
14.18
+0.28%
1,711,567
0.69
Mar 24, 2026
14.40
14.50
14.09
14.14
14.14
-2.48%
2,135,630
0.88
Mar 23, 2026
14.31
14.64
14.11
14.50
14.50
+2.33%
2,001,609
0.83
Mar 20, 2026
14.40
14.57
14.17
14.17
14.17
-1.73%
2,290,582
0.96
Mar 19, 2026
14.40
14.59
14.31
14.42
14.42
-0.28%
1,730,578
0.73
Mar 18, 2026
14.40
14.69
14.40
14.46
14.46
-0.34%
1,552,503
0.65
Mar 17, 2026
14.16
14.60
14.13
14.51
14.51
+3.20%
2,667,603
1.13
Mar 16, 2026
14.12
14.23
13.98
14.06
14.06
+0.14%
2,248,883
0.96
Mar 13, 2026
14.13
14.23
13.84
14.04
14.04
0.00%
3,007,667
1.30
Mar 12, 2026
14.17
14.27
14.00
14.04
14.04
-2.23%
3,407,197
1.50
Mar 11, 2026
14.60
14.75
14.26
14.36
14.36
-1.85%
2,440,600
1.08
Mar 10, 2026
14.67
14.80
14.41
14.63
14.63
-0.27%
2,092,164
0.93
Mar 09, 2026
14.67
14.68
14.39
14.67
14.67
-1.28%
3,011,898
1.36
Mar 06, 2026
14.93
15.06
14.85
14.86
14.86
-1.65%
2,095,120
0.96
Mar 05, 2026
14.98
15.37
14.95
15.11
15.11
+0.80%
4,329,025
2.02
Mar 04, 2026
14.56
15.05
14.48
14.99
14.99
+3.24%
3,759,195
1.79
Mar 03, 2026
14.20
14.64
14.20
14.52
14.52
-0.55%
5,476,631
2.69
Mar 02, 2026
13.97
14.72
13.77
14.60
14.60
+2.74%
5,216,331
2.64
Feb 27, 2026
15.25
15.29
14.10
14.21
14.21
-7.91%
10,159,340
5.51
Feb 26, 2026
15.16
15.50
15.06
15.43
15.43
+2.12%
3,813,724
2.11
Feb 25, 2026
14.73
15.17
14.58
15.11
15.11
+3.49%
4,689,557
2.70
Feb 24, 2026
15.08
15.31
14.97
15.07
14.60
-0.13%
4,722,593
2.84
Feb 23, 2026
15.38
15.56
15.05
15.09
14.62
-2.20%
4,252,196
2.64
Rows: