Hercules Capital, Inc. (HTGC) NYSE

15.52

-0.17(-1.08%)

Updated at June 02 04:00PM

Currency In USD

HTGC Historical Return

If you invested $1000 in Hercules Capital, Inc. (HTGC) 10 years ago, it would be worth $3,511.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,542.74, while $1000 invested 1 year ago would be worth $950.98. This corresponds to total returns of 251.13%, 54.27%, -4.9%, respectively, with annualized returns of 13.37%, 9.05%, -4.9%.

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
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
April 14, 2026	15.35	15.28	15.28	15.56	15.1	2.1M
April 13, 2026	14.85	15.28	15.28	15.41	14.8	2.95M
April 10, 2026	14.8	14.95	14.95	15.01	14.8	1.12M
April 09, 2026	14.96	14.74	14.74	14.99	14.66	1.62M
April 08, 2026	15.39	14.98	14.98	15.48	14.95	1.57M
April 07, 2026	15.1	15.12	15.12	15.22	15.02	1.75M
April 06, 2026	14.98	15.18	15.18	15.26	14.92	1.9M
April 02, 2026	14.33	14.9	14.9	14.91	14.28	1.79M
April 01, 2026	14.79	14.56	14.56	14.85	14.46	2.1M
March 31, 2026	14.42	14.77	14.77	14.82	14.36	2.98M
March 30, 2026	13.91	14.2	14.2	14.31	13.9	2.79M
March 27, 2026	14	13.89	13.89	14.11	13.7	3.12M
March 26, 2026	14.16	14.06	14.06	14.4	14.04	1.63M
March 25, 2026	14.31	14.18	14.18	14.41	13.96	1.71M
March 24, 2026	14.4	14.14	14.14	14.5	14.09	2.13M
March 23, 2026	14.31	14.5	14.5	14.64	14.11	2M
March 20, 2026	14.4	14.17	14.17	14.57	14.17	2.24M
March 19, 2026	14.4	14.42	14.42	14.59	14.31	1.73M
March 18, 2026	14.4	14.46	14.46	14.69	14.4	1.55M
March 17, 2026	14.16	14.51	14.51	14.6	14.13	2.67M
March 16, 2026	14.12	14.06	14.06	14.23	13.98	2.25M
March 13, 2026	14.13	14.04	14.04	14.23	13.84	3.01M
March 12, 2026	14.17	14.04	14.04	14.27	14	3.4M
March 11, 2026	14.6	14.36	14.36	14.75	14.26	2.43M
March 10, 2026	14.67	14.63	14.63	14.8	14.41	2.09M
March 09, 2026	14.67	14.67	14.67	14.68	14.39	3.01M