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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hercules Capital, Inc. (HTGC) NYSE