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 $3,544.15 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,581.77, while $1000 invested 1 year ago would be worth $920.06. This corresponds to total returns of 254.42%, 58.18%, -7.99%, respectively, with annualized returns of 13.48%, 9.6%, -7.99%.

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
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
June 15, 2026	15.61	15.49	15.49	15.76	15.45	1.64M
June 12, 2026	15.59	15.5	15.5	15.68	15.48	962,349
June 11, 2026	15.57	15.51	15.51	15.65	15.39	1.34M
June 10, 2026	15.4	15.5	15.5	15.66	15.4	982,445
June 09, 2026	15.3	15.45	15.45	15.49	15.3	1.12M
June 08, 2026	15.27	15.23	15.23	15.38	15.07	1.26M
June 05, 2026	15.54	15.28	15.28	15.57	15.19	1.1M
June 04, 2026	15.26	15.57	15.57	15.58	15.22	1.27M
June 03, 2026	15.4	15.22	15.22	15.47	15.07	2.01M
June 02, 2026	15.53	15.52	15.52	15.72	15.5	1.31M
June 01, 2026	15.49	15.69	15.69	15.75	15.46	1.72M
May 29, 2026	15.39	15.45	15.45	15.68	15.38	1.64M
May 28, 2026	15.5	15.42	15.42	15.64	15.38	1.96M
May 27, 2026	15.62	15.53	15.53	15.8	15.51	1.57M
May 26, 2026	15.37	15.71	15.71	15.73	15.34	1.41M
May 22, 2026	15.57	15.34	15.34	15.73	15.33	1.51M
May 21, 2026	15.66	15.47	15.47	15.84	15.47	2.49M
May 20, 2026	15.32	15.64	15.64	15.7	15.2	1.94M
May 19, 2026	15.39	15.31	15.31	15.52	15.31	2.22M
May 18, 2026	15.47	15.4	15.4	15.53	15.26	1.65M
May 15, 2026	15.52	15.53	15.53	15.66	15.36	1.53M
May 14, 2026	15.5	15.5	15.5	15.74	15.44	1.68M
May 13, 2026	15.88	15.86	15.86	16.03	15.81	1.97M
May 12, 2026	16.09	15.98	15.98	16.21	15.82	2.32M
May 11, 2026	16.12	16.05	16.05	16.22	15.96	2.01M
May 08, 2026	16.43	16.15	16.15	16.43	16.12	1.63M
May 07, 2026	16.34	16.4	16.4	16.62	16.22	2.33M
May 06, 2026	16.95	16.44	16.44	17.05	16.28	2.83M
May 05, 2026	16.43	16.57	16.57	16.57	16.27	2.06M
May 04, 2026	16.3	16.44	16.44	16.51	16.25	2.15M
May 01, 2026	16.2	16.3	16.3	16.33	15.99	2.24M
April 30, 2026	15.56	16.05	16.05	16.11	15.54	1.81M
April 29, 2026	15.62	15.5	15.5	15.7	15.41	974,564
April 28, 2026	15.5	15.65	15.65	15.73	15.47	1.24M
April 27, 2026	15.5	15.48	15.48	15.61	15.4	1.18M
April 24, 2026	15.4	15.51	15.51	15.68	15.38	2.03M
April 23, 2026	15.76	15.35	15.35	15.76	15.24	1.86M
April 22, 2026	15.85	15.81	15.81	16.07	15.76	1.91M
April 21, 2026	16	15.67	15.67	16.08	15.67	1.45M
April 20, 2026	15.85	15.92	15.92	16.03	15.81	1.49M
April 17, 2026	15.71	15.96	15.96	16.06	15.7	1.95M
April 16, 2026	15.74	15.64	15.64	15.8	15.54	1.52M
April 15, 2026	15.4	15.68	15.68	15.71	15.4	2.59M