Hercules Capital, Inc. (HTGC) NYSE

Currency In USD

HTGC Historical Return

If you invested $1000 in Hercules Capital, Inc. (HTGC) 10 years ago, it would be worth $3,538.62 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,735.79, while $1000 invested 1 year ago would be worth $949.29. This corresponds to total returns of 253.86%, 73.58%, -5.07%, respectively, with annualized returns of 13.46%, 11.66%, -5.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HTGC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	17.5	17.41	17.41	17.68	17.35	860,148
September 10, 2026	17.61	17.39	17.39	17.73	17.38	1.21M
September 09, 2026	17.75	17.61	17.61	17.8	17.45	1.56M
September 08, 2026	17.67	17.72	17.72	17.79	17.6	2.19M
September 04, 2026	17.62	17.63	17.63	17.8	17.6	743,428
September 03, 2026	17.8	17.72	17.72	17.93	17.49	1.22M
September 02, 2026	17.7	17.71	17.71	17.79	17.64	1.22M
September 01, 2026	17.85	17.67	17.67	17.93	17.63	1.52M
August 31, 2026	17.44	17.64	17.64	17.84	17.43	1.19M
August 28, 2026	17.51	17.48	17.48	17.68	17.45	1.39M
August 27, 2026	17.64	17.52	17.52	17.74	17.51	3.54M
August 26, 2026	17.56	17.64	17.64	17.72	17.51	1.38M
August 25, 2026	17.48	17.59	17.59	17.64	17.42	1.5M
August 24, 2026	17.16	17.5	17.5	17.54	17.12	1.84M
August 21, 2026	17.14	17.13	17.13	17.17	16.98	1.91M
August 20, 2026	16.92	17.03	17.03	17.11	16.86	1.68M
August 19, 2026	16.7	16.9	16.9	16.93	16.7	1.36M
August 18, 2026	16.55	16.65	16.65	16.66	16.51	1.63M
August 17, 2026	16.74	16.54	16.54	16.78	16.52	1.77M
August 14, 2026	16.9	16.7	16.7	16.95	16.66	1.39M
August 13, 2026	16.73	16.93	16.93	16.98	16.69	1.92M
August 12, 2026	16.66	16.6	16.6	16.71	16.53	1.62M
August 11, 2026	16.66	16.67	16.67	16.84	16.55	1.83M
August 10, 2026	17.26	17.17	17.17	17.33	17.02	2.22M
August 07, 2026	17	17.25	17.25	17.35	17	1.69M
August 06, 2026	16.79	17.05	17.05	17.18	16.79	1.68M
August 05, 2026	16.9	16.69	16.69	16.92	16.58	1.75M
August 04, 2026	16.83	16.88	16.88	16.99	16.75	1.52M
August 03, 2026	16.6	16.81	16.81	16.91	16.52	1.97M
July 31, 2026	16.4	16.42	16.42	16.59	16.22	2.31M
July 30, 2026	16.07	15.94	15.94	16.07	15.67	2.04M
July 29, 2026	16.19	15.97	15.97	16.28	15.93	1.5M
July 28, 2026	15.87	16.24	16.24	16.25	15.86	1.27M
July 27, 2026	15.8	15.79	15.79	15.93	15.79	1.28M
July 23, 2026	15.8	15.64	15.64	15.91	15.6	1.05M
July 22, 2026	16.19	15.93	15.93	16.22	15.91	1.48M
July 21, 2026	16.07	16.13	16.13	16.39	16.05	1.83M
July 20, 2026	16.25	16.06	16.06	16.26	15.86	1.32M
July 17, 2026	16.37	16.17	16.17	16.45	16.08	1.24M
July 16, 2026	16.27	16.37	16.37	16.4	16.07	1.5M
July 15, 2026	16.16	16.11	16.11	16.23	16.06	1.88M
July 14, 2026	15.96	16.04	16.04	16.1	15.93	943,825
July 13, 2026	16.15	15.92	15.92	16.2	15.9	1.37M
July 10, 2026	15.86	16.01	16.01	16.07	15.81	1.17M
July 09, 2026	15.89	15.69	15.69	16.03	15.59	2.71M
July 08, 2026	15.91	15.89	15.89	15.95	15.8	897,643
July 07, 2026	16.1	15.99	15.99	16.32	15.97	1.33M
July 06, 2026	16.05	16.05	16.05	16.22	15.96	1.71M
July 02, 2026	15.99	15.96	15.96	16.16	15.92	965,586
July 01, 2026	15.89	15.92	15.92	16	15.82	1.22M
June 30, 2026	15.88	15.77	15.77	15.98	15.77	1.19M
June 29, 2026	15.6	15.88	15.88	15.91	15.58	1.37M
June 26, 2026	15.15	15.58	15.58	15.63	15.13	1.21M
June 25, 2026	15.18	15.24	15.24	15.34	15.09	1.45M
June 24, 2026	15.23	15.15	15.15	15.42	15.07	1.16M
June 23, 2026	15.15	15.18	15.18	15.34	15.11	1.29M
June 22, 2026	15.44	15.23	15.23	15.65	15.21	1.5M
June 18, 2026	15.44	15.49	15.49	15.61	15.41	1.73M
June 17, 2026	15.67	15.41	15.41	15.73	15.37	1.15M
June 16, 2026	15.6	15.65	15.65	15.73	15.57	1.09M