Hercules Capital, Inc. (HTGC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Hercules Capital, Inc. (HTGC) 10 years ago, it would be worth $3,354.71 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,675.68, while $1000 invested 1 year ago would be worth $964.29. This corresponds to total returns of 235.47%, 67.57%, -3.57%, respectively, with annualized returns of 12.86%, 10.88%, -3.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 16.98 | 16.74 | 16.74 | 17.08 | 16.7 | 1.23M |
| October 01, 2026 | 16.69 | 16.94 | 16.94 | 16.97 | 16.61 | 1.75M |
| September 30, 2026 | 17.05 | 16.81 | 16.81 | 17.05 | 16.77 | 1.5M |
| September 29, 2026 | 16.96 | 16.97 | 16.97 | 17.17 | 16.91 | 1.2M |
| September 28, 2026 | 16.86 | 16.91 | 16.91 | 17.08 | 16.76 | 847,075 |
| September 25, 2026 | 16.86 | 16.97 | 16.97 | 16.97 | 16.72 | 1.08M |
| September 24, 2026 | 17.2 | 16.8 | 16.8 | 17.2 | 16.74 | 1.16M |
| September 23, 2026 | 17.2 | 16.97 | 16.97 | 17.3 | 16.97 | 1.12M |
| September 22, 2026 | 17.44 | 17.22 | 17.22 | 17.5 | 17.22 | 911,729 |
| September 21, 2026 | 17.49 | 17.37 | 17.37 | 17.55 | 17.36 | 1.08M |
| September 18, 2026 | 17.75 | 17.33 | 17.33 | 17.8 | 17.26 | 2.09M |
| September 17, 2026 | 17.7 | 17.76 | 17.76 | 17.9 | 17.68 | 1.53M |
| September 16, 2026 | 17.65 | 17.57 | 17.57 | 17.77 | 17.44 | 985,250 |
| September 15, 2026 | 17.5 | 17.64 | 17.64 | 17.72 | 17.5 | 1.27M |
| September 11, 2026 | 17.5 | 17.41 | 17.41 | 17.68 | 17.35 | 860,148 |
| September 10, 2026 | 17.61 | 17.39 | 17.39 | 17.73 | 17.38 | 1.21M |
| September 09, 2026 | 17.75 | 17.61 | 17.61 | 17.8 | 17.45 | 1.56M |
| September 08, 2026 | 17.67 | 17.72 | 17.72 | 17.79 | 17.6 | 2.19M |
| September 04, 2026 | 17.62 | 17.63 | 17.63 | 17.8 | 17.6 | 743,428 |
| September 03, 2026 | 17.8 | 17.72 | 17.72 | 17.93 | 17.49 | 1.22M |
| September 02, 2026 | 17.7 | 17.71 | 17.71 | 17.79 | 17.64 | 1.22M |
| September 01, 2026 | 17.85 | 17.67 | 17.67 | 17.93 | 17.63 | 1.52M |
| August 31, 2026 | 17.44 | 17.64 | 17.64 | 17.84 | 17.43 | 1.19M |
| August 28, 2026 | 17.51 | 17.48 | 17.48 | 17.68 | 17.45 | 1.39M |
| August 27, 2026 | 17.64 | 17.52 | 17.52 | 17.74 | 17.51 | 3.54M |
| August 26, 2026 | 17.56 | 17.64 | 17.64 | 17.72 | 17.51 | 1.38M |
| August 25, 2026 | 17.48 | 17.59 | 17.59 | 17.64 | 17.42 | 1.5M |
| August 24, 2026 | 17.16 | 17.5 | 17.5 | 17.54 | 17.12 | 1.84M |
| August 21, 2026 | 17.14 | 17.13 | 17.13 | 17.17 | 16.98 | 1.91M |
| August 20, 2026 | 16.92 | 17.03 | 17.03 | 17.11 | 16.86 | 1.68M |
| August 19, 2026 | 16.7 | 16.9 | 16.9 | 16.93 | 16.7 | 1.36M |
| August 18, 2026 | 16.55 | 16.65 | 16.65 | 16.66 | 16.51 | 1.63M |
| August 17, 2026 | 16.74 | 16.54 | 16.54 | 16.78 | 16.52 | 1.77M |
| August 14, 2026 | 16.9 | 16.7 | 16.7 | 16.95 | 16.66 | 1.39M |
| August 13, 2026 | 16.73 | 16.93 | 16.93 | 16.98 | 16.69 | 1.92M |
| August 12, 2026 | 16.66 | 16.6 | 16.6 | 16.71 | 16.53 | 1.62M |
| August 11, 2026 | 16.66 | 16.67 | 16.67 | 16.84 | 16.55 | 1.83M |
| August 10, 2026 | 17.26 | 17.17 | 17.17 | 17.33 | 17.02 | 2.22M |
| August 07, 2026 | 17 | 17.25 | 17.25 | 17.35 | 17 | 1.69M |
| August 06, 2026 | 16.79 | 17.05 | 17.05 | 17.18 | 16.79 | 1.68M |
| August 05, 2026 | 16.9 | 16.69 | 16.69 | 16.92 | 16.58 | 1.75M |
| August 04, 2026 | 16.83 | 16.88 | 16.88 | 16.99 | 16.75 | 1.52M |
| August 03, 2026 | 16.6 | 16.81 | 16.81 | 16.91 | 16.52 | 1.97M |
| July 31, 2026 | 16.4 | 16.42 | 16.42 | 16.59 | 16.22 | 2.31M |
| July 30, 2026 | 16.07 | 15.94 | 15.94 | 16.07 | 15.67 | 2.04M |
| July 29, 2026 | 16.19 | 15.97 | 15.97 | 16.28 | 15.93 | 1.5M |
| July 28, 2026 | 15.87 | 16.24 | 16.24 | 16.25 | 15.86 | 1.27M |
| July 27, 2026 | 15.8 | 15.79 | 15.79 | 15.93 | 15.79 | 1.28M |
| July 23, 2026 | 15.8 | 15.64 | 15.64 | 15.91 | 15.6 | 1.05M |
| July 22, 2026 | 16.19 | 15.93 | 15.93 | 16.22 | 15.91 | 1.48M |
| July 21, 2026 | 16.07 | 16.13 | 16.13 | 16.39 | 16.05 | 1.83M |
| July 20, 2026 | 16.25 | 16.06 | 16.06 | 16.26 | 15.86 | 1.32M |
| July 17, 2026 | 16.37 | 16.17 | 16.17 | 16.45 | 16.08 | 1.24M |
| July 16, 2026 | 16.27 | 16.37 | 16.37 | 16.4 | 16.07 | 1.5M |
| July 15, 2026 | 16.16 | 16.11 | 16.11 | 16.23 | 16.06 | 1.88M |
| July 14, 2026 | 15.96 | 16.04 | 16.04 | 16.1 | 15.93 | 943,825 |
| July 13, 2026 | 16.15 | 15.92 | 15.92 | 16.2 | 15.9 | 1.37M |
| 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 |