Hercules Capital Inc (HTGC) Historical Stock Data

17.91 ↓0.02 (-0.11%)

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

Historical Data

In the past 30 trading days, HTGC is up 0.27% a day on average. There have been 19 days where Hercules Capital Inc closed green and 11 days where HTGC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	17.85	17.91	↑$0.07 (0.36%)	17.84	18.01	0.92M
2025-04-24	17.58	17.93	↑$0.35 (1.99%)	17.55	17.96	709.72K
2025-04-23	17.70	17.62	↓$0.08 (-0.45%)	17.52	17.93	0.97M
2025-04-22	17.37	17.41	↑$0.04 (0.23%)	17.24	17.44	868.83K
2025-04-21	17.35	17.15	↓$0.20 (-1.15%)	16.97	17.43	0.93M
2025-04-17	17.23	17.54	↑$0.31 (1.80%)	17.22	17.64	787.43K
2025-04-16	17.43	17.23	↓$0.20 (-1.15%)	17.19	17.55	1.23M
2025-04-15	17.28	17.54	↑$0.26 (1.50%)	17.19	17.54	1.02M
2025-04-14	17.06	17.09	↑$0.03 (0.18%)	16.80	17.23	874.53K
2025-04-11	16.80	16.83	↑$0.03 (0.18%)	16.38	16.95	0.95M
2025-04-10	17.20	16.83	↓$0.37 (-2.15%)	16.50	17.31	1.52M
2025-04-09	15.96	17.49	↑$1.53 (9.59%)	15.65	17.66	2.41M
2025-04-08	17.35	16.24	↓$1.11 (-6.40%)	16.03	17.52	2.02M
2025-04-07	16.10	16.60	↑$0.50 (3.11%)	15.80	17.50	3.16M
2025-04-04	17.91	17.19	↓$0.72 (-4.02%)	16.92	17.98	3.33M
2025-04-03	18.43	18.43	↑$0.00 (0.00%)	18.29	18.73	2.02M
2025-04-02	18.92	19.06	↑$0.14 (0.74%)	18.90	19.15	1.10M
2025-04-01	19.24	19.10	↓$0.14 (-0.73%)	18.96	19.37	1.19M
2025-03-31	19.04	19.21	↑$0.17 (0.89%)	18.81	19.28	1.08M
2025-03-28	19.52	19.26	↓$0.26 (-1.33%)	19.11	19.55	883.85K
2025-03-27	19.37	19.59	↑$0.22 (1.14%)	19.32	19.62	739.95K
2025-03-26	19.51	19.42	↓$0.09 (-0.46%)	19.30	19.54	667.01K
2025-03-25	19.49	19.49	↑$0.00 (0.00%)	19.37	19.52	870.94K
2025-03-24	19.41	19.32	↓$0.09 (-0.46%)	19.25	19.50	1.05M
2025-03-21	19.12	19.24	↑$0.12 (0.63%)	19.05	19.37	1.16M
2025-03-20	18.97	19.13	↑$0.16 (0.84%)	18.95	19.21	885.15K
2025-03-19	19.03	18.99	↓$0.04 (-0.21%)	18.91	19.10	1.22M
2025-03-18	18.82	18.94	↑$0.12 (0.64%)	18.74	18.95	629.08K
2025-03-17	18.67	18.84	↑$0.17 (0.91%)	18.60	18.89	0.99M
2025-03-14	18.18	18.51	↑$0.33 (1.82%)	18.18	18.56	1.49M