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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	19	19.15	19.15	19.2	18.75	1.88M
July 31, 2025	19.01	18.76	18.76	19.06	18.75	1.42M
July 30, 2025	19.25	18.91	18.91	19.28	18.86	1.19M
July 29, 2025	19.18	19.2	19.2	19.22	18.92	1.32M
July 28, 2025	19.44	19.11	19.11	19.45	19.11	970,937
July 25, 2025	19.47	19.44	19.44	19.47	19.34	605,400
July 24, 2025	19.5	19.43	19.43	19.65	19.42	917,122
July 23, 2025	19.32	19.48	19.48	19.49	19.28	815,126
July 22, 2025	19.12	19.26	19.26	19.31	19.09	791,400
July 21, 2025	19.45	19.12	19.12	19.45	19.09	1.13M
July 18, 2025	19.44	19.33	19.33	19.52	19.28	1.07M
July 17, 2025	19.24	19.43	19.43	19.43	19.22	1.02M
July 16, 2025	19.05	19.22	19.22	19.22	18.86	933,128
July 15, 2025	18.95	19.03	19.03	19.15	18.94	1.33M
July 14, 2025	18.91	18.95	18.95	19.02	18.87	1.07M
July 11, 2025	18.7	18.94	18.94	19	18.66	962,114
July 10, 2025	18.54	18.74	18.74	18.8	18.54	835,358
July 09, 2025	18.6	18.56	18.56	18.62	18.45	603,217
July 08, 2025	18.44	18.53	18.53	18.6	18.44	888,927
July 07, 2025	18.65	18.44	18.44	18.68	18.33	1.1M
July 03, 2025	18.6	18.61	18.61	18.71	18.55	586,830
July 02, 2025	18.45	18.59	18.59	18.6	18.34	1.38M
July 01, 2025	18.27	18.34	18.34	18.41	18.23	1.32M
June 30, 2025	18.14	18.28	18.28	18.31	18.09	865,380
June 27, 2025	18.2	18.14	18.14	18.29	18.03	688,527
June 26, 2025	18.05	18.17	18.17	18.22	18.02	958,082
June 25, 2025	18.12	17.96	17.96	18.15	17.88	774,411
June 24, 2025	17.95	18.08	18.08	18.11	17.9	935,903
June 23, 2025	17.95	17.8	17.8	18.02	17.59	1.04M
June 20, 2025	17.94	18.01	18.01	18.1	17.94	835,686
June 18, 2025	17.78	18.02	18.02	18.08	17.78	887,348
June 17, 2025	17.75	17.8	17.8	17.93	17.74	684,003
June 16, 2025	18.12	17.87	17.87	18.21	17.83	856,513
June 13, 2025	17.94	17.98	17.98	18.06	17.9	726,117
June 12, 2025	18	18.11	18.11	18.17	17.92	745,429
June 11, 2025	18.08	18.08	18.08	18.24	17.99	1.2M
June 10, 2025	18.1	18.03	18.03	18.15	18.01	1.45M
June 09, 2025	18.2	18.07	18.07	18.26	18.05	1.16M
June 06, 2025	18	18.14	18.14	18.17	18	933,700
June 05, 2025	17.76	17.87	17.87	17.9	17.7	928,134
June 04, 2025	17.73	17.72	17.72	17.77	17.66	825,693
June 03, 2025	17.62	17.72	17.72	17.74	17.46	853,147
June 02, 2025	17.53	17.57	17.57	17.61	17.45	911,449
May 30, 2025	17.4	17.63	17.63	17.68	17.35	1.31M
May 29, 2025	17.65	17.43	17.43	17.68	17.39	1.44M
May 28, 2025	17.7	17.65	17.65	17.74	17.65	1.54M
May 27, 2025	17.5	17.69	17.69	17.69	17.37	1.31M
May 23, 2025	17.13	17.4	17.4	17.47	17.11	987,631
May 22, 2025	17.32	17.31	17.31	17.41	17.3	945,605
May 21, 2025	17.76	17.33	17.33	17.8	17.33	1.26M
May 20, 2025	17.77	17.86	17.86	17.93	17.67	1.62M
May 19, 2025	17.67	17.87	17.87	17.95	17.64	1.79M
May 16, 2025	17.71	17.8	17.8	17.86	17.61	1.31M
May 15, 2025	17.65	17.6	17.6	17.78	17.5	1.65M
May 14, 2025	17.7	17.64	17.64	17.77	17.47	1.83M
May 13, 2025	17.37	17.71	17.71	17.71	17.26	3.4M
May 12, 2025	17.84	17.82	17.82	18.06	17.72	2.55M
May 09, 2025	17.61	17.48	17.48	17.69	17.44	1.26M
May 08, 2025	17.46	17.59	17.59	17.68	17.37	1.31M
May 07, 2025	17.49	17.28	17.28	17.57	17.27	1.3M

Hercules Capital, Inc. (HTGC) NYSE