Hercules Capital, Inc. (HTGC) NYSE

15.43

-0.22(-1.41%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.52	15.43	15.43	15.64	15.26	5.79M
February 19, 2026	15.85	15.65	15.65	15.98	15.47	4.18M
February 18, 2026	15.85	15.96	15.96	16.01	15.76	2.48M
February 17, 2026	15.73	15.84	15.84	16.1	15.73	4.69M
February 13, 2026	16.06	15.58	15.58	16.4	15.4	8.62M
February 12, 2026	16.8	16.6	16.6	17.06	16.55	2.65M
February 11, 2026	16.89	16.79	16.79	16.89	16.64	2.12M
February 10, 2026	16.9	16.89	16.89	17	16.71	2.48M
February 09, 2026	16.59	16.8	16.8	16.82	16.37	2.79M
February 06, 2026	16.56	16.45	16.45	16.59	16.32	2.89M
February 05, 2026	16.94	16.33	16.33	16.98	16.22	4.36M
February 04, 2026	17.45	16.98	16.98	17.55	16.91	4.88M
February 03, 2026	18.09	17.51	17.51	18.14	17.48	4.07M
February 02, 2026	18.38	18.3	18.3	18.4	18.1	2.07M
January 30, 2026	18.66	18.53	18.53	18.67	18.34	1.29M
January 29, 2026	18.72	18.68	18.68	18.77	18.56	1.16M
January 28, 2026	18.75	18.53	18.53	18.8	18.51	1.1M
January 27, 2026	18.56	18.7	18.7	18.77	18.56	876,427
January 26, 2026	18.61	18.56	18.56	18.62	18.35	1.03M
January 23, 2026	18.84	18.62	18.62	18.9	18.61	852,660
January 22, 2026	18.91	18.77	18.77	18.94	18.77	983,504
January 21, 2026	18.68	18.87	18.87	18.87	18.65	901,705
January 20, 2026	18.63	18.63	18.63	18.75	18.53	1.31M
January 16, 2026	18.95	18.91	18.91	18.97	18.78	1.01M
January 15, 2026	18.9	18.97	18.97	19	18.77	833,601
January 14, 2026	18.55	18.84	18.84	18.87	18.43	856,744
January 13, 2026	18.72	18.53	18.53	18.74	18.49	853,494
January 12, 2026	18.52	18.67	18.67	18.72	18.5	828,748
January 09, 2026	18.74	18.59	18.59	18.83	18.56	883,625
January 08, 2026	18.21	18.72	18.72	18.8	18.21	1.11M
January 07, 2026	18.65	18.24	18.24	18.65	18.2	1.53M
January 06, 2026	18.87	18.61	18.61	18.91	18.54	1.05M
January 05, 2026	18.88	18.84	18.84	19.03	18.83	1.21M
January 02, 2026	18.84	18.86	18.86	18.98	18.69	1.19M
December 31, 2025	18.8	18.82	18.82	18.91	18.77	1.24M
December 30, 2025	18.73	18.79	18.79	18.86	18.7	881,335
December 29, 2025	18.72	18.73	18.73	18.84	18.68	843,348
December 26, 2025	18.5	18.69	18.69	18.72	18.5	585,803
December 24, 2025	18.39	18.49	18.49	18.51	18.39	337,146
December 23, 2025	18.39	18.41	18.41	18.56	18.31	868,455
December 22, 2025	18.53	18.39	18.39	18.65	18.34	1.33M
December 19, 2025	18.5	18.51	18.51	18.57	18.43	1.44M
December 18, 2025	18.76	18.54	18.54	18.84	18.44	1.27M
December 17, 2025	18.72	18.75	18.75	18.86	18.7	1.12M
December 16, 2025	18.63	18.71	18.71	18.82	18.61	845,524
December 15, 2025	18.97	18.67	18.67	18.97	18.52	1.14M
December 12, 2025	18.94	18.83	18.83	19.07	18.74	1.19M
December 11, 2025	19.1	18.89	18.89	19.1	18.86	1.25M
December 10, 2025	18.95	19.05	19.05	19.07	18.89	1.16M
December 09, 2025	18.98	18.92	18.92	19.04	18.76	1.14M
December 08, 2025	18.99	18.98	18.98	19.08	18.88	1.29M
December 05, 2025	18.91	18.98	18.98	19.13	18.87	1.18M
December 04, 2025	18.78	18.94	18.94	18.96	18.72	1.16M
December 03, 2025	18.42	18.76	18.76	18.78	18.42	1.43M
December 02, 2025	18.1	18.37	18.37	18.39	18.04	1.77M
December 01, 2025	17.86	18.08	18.08	18.15	17.86	1.33M
November 28, 2025	17.89	18	18	18.03	17.89	589,535
November 26, 2025	17.68	17.88	17.88	17.92	17.68	980,123
November 25, 2025	17.55	17.68	17.68	17.7	17.5	941,000
November 24, 2025	17.45	17.53	17.53	17.6	17.37	1.06M