Hercules Capital, Inc. - HTGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.34	17.48	17.48	17.56	17.24	1.23M
November 20, 2025	17.58	17.3	17.3	17.67	17.27	1.5M
November 19, 2025	17.37	17.42	17.42	17.66	17.37	2.1M
November 18, 2025	17.03	17.3	17.3	17.37	16.97	1.56M
November 17, 2025	17.52	17.13	17.13	17.56	17.11	1.41M
November 14, 2025	17.56	17.57	17.57	17.67	17.42	1.29M
November 13, 2025	17.62	17.66	17.66	17.73	17.54	1.4M
November 12, 2025	17.52	17.7	17.7	17.78	17.5	1.09M
November 11, 2025	17.99	18	17.53	18.08	17.86	1.76M
November 10, 2025	18.07	17.85	17.38	18.08	17.75	1.63M
November 07, 2025	17.76	18	18	18	17.66	1.23M
November 06, 2025	18.08	17.78	17.78	18.1	17.73	1.34M
November 05, 2025	18	18.08	18.08	18.11	17.77	1.22M
November 04, 2025	17.87	17.97	17.97	18.06	17.85	1.3M
November 03, 2025	17.78	17.81	17.81	17.89	17.68	1.09M
October 31, 2025	17.5	17.92	17.92	18.05	17.4	1.67M
October 30, 2025	17.62	17.59	17.59	17.75	17.52	1.26M
October 29, 2025	18.01	17.75	17.75	18.05	17.69	1.18M
October 28, 2025	18	18.05	18.05	18.12	17.99	1.08M
October 27, 2025	17.72	17.97	17.97	17.97	17.66	1.19M
October 24, 2025	17.8	17.62	17.62	17.82	17.58	804,844
October 23, 2025	17.65	17.64	17.64	17.75	17.61	849,282
October 22, 2025	17.71	17.55	17.55	17.78	17.48	1.05M
October 21, 2025	17.49	17.73	17.73	17.8	17.49	1.21M
October 20, 2025	17.4	17.49	17.49	17.5	17.31	895,100
October 17, 2025	17.16	17.27	17.27	17.33	17.13	1.2M
October 16, 2025	17.45	17.16	17.16	17.47	17.11	994,212
October 15, 2025	17.57	17.39	17.39	17.6	17.31	1.15M
October 14, 2025	16.95	17.42	17.42	17.45	16.95	1.37M
October 13, 2025	16.83	17.13	17.13	17.14	16.75	1.59M
October 10, 2025	17.11	16.7	16.7	17.19	16.63	3.18M
October 09, 2025	17.6	17.06	17.06	17.63	17.04	2.74M
October 08, 2025	17.97	17.71	17.71	18.06	17.66	1.69M
October 07, 2025	18.3	17.92	17.92	18.32	17.8	1.85M
October 06, 2025	18.45	18.3	18.3	18.56	18.25	1.16M
October 03, 2025	18.76	18.41	18.41	18.8	18.4	911,528
October 02, 2025	18.56	18.75	18.75	18.76	18.55	810,199
October 01, 2025	18.91	18.61	18.61	18.91	18.57	1.07M
September 30, 2025	18.91	18.91	18.91	19.04	18.77	862,033
September 29, 2025	19.17	18.88	18.88	19.17	18.79	868,571
September 26, 2025	19.2	19.11	19.11	19.25	19.1	650,347
September 25, 2025	18.83	19.1	19.1	19.16	18.8	1M
September 24, 2025	19.15	18.88	18.88	19.25	18.8	1.34M
September 23, 2025	19.19	19.16	19.16	19.38	19.15	753,700
September 22, 2025	19.46	19.14	19.14	19.46	19.14	870,525
September 19, 2025	19.4	19.52	19.52	19.55	19.31	1.38M
September 18, 2025	19.3	19.35	19.35	19.37	19.23	1.13M
September 17, 2025	19.11	19.22	19.22	19.39	19.11	767,000
September 16, 2025	19.13	19.12	19.12	19.23	19.07	852,345
September 15, 2025	19.45	19.13	19.13	19.49	19.09	1.15M
September 12, 2025	19.51	19.44	19.44	19.62	19.39	729,752
September 11, 2025	19.35	19.53	19.53	19.54	19.35	707,662

Hercules Capital, Inc. (HTGC) NYSE