loading

Hercules Capital Inc Stock (HTGC) Price History

The historical daily chart and data for Hercules Capital Inc stock (HTGC), show that the latest closing stock price as of August 22, 2025, is $19.23.
  • Hercules Capital Inc all-time high stock price is $22.04, occurred on February 19, 2025.
  • The lowest Hercules Capital Inc stock price recorded was $5.42 on March 19, 2020. Since then, Hercules Capital Inc's stock price has risen over 254.80% to $19.23 now.
  • The 52-week high stock price for HTGC is $22.04, representing a 14.61% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for HTGC is $15.65, indicating a -18.62% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Hercules Capital Inc (HTGC) stock in the beginning of 2024 was $16.60. The stock closed the year at $13.22, a loss of over -20.36% for the year.
The table below shows more information about HTGC historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $19.38 $19.16 $0.2196 973,645.0 +0.42%
Aug 21, 2025 $19.18 $19.03 $0.145 717,709.0 +0.10%
Aug 20, 2025 $19.23 $18.98 $0.25 915,307.0 -0.16%
Aug 19, 2025 $19.26 $19.10 $0.16 1,406,122.0 +0.26%
Aug 18, 2025 $19.14 $19.03 $0.115 1,116,055.0 +0.26%
Aug 15, 2025 $19.33 $19.04 $0.29 1,007,285.0 -1.50%
Aug 14, 2025 $19.49 $19.31 $0.18 1,014,376.0 -0.46%
Aug 13, 2025 $19.44 $19.20 $0.24 1,080,537.0 +1.04%
Aug 12, 2025 $19.25 $18.83 $0.415 1,280,478.0 -0.98%
Aug 11, 2025 $19.67 $19.36 $0.315 1,849,944.0 -0.31%
Aug 08, 2025 $19.52 $19.34 $0.185 1,286,860.0 +0.88%
Aug 07, 2025 $19.57 $19.30 $0.2749 1,260,151.0 -1.02%
Aug 06, 2025 $19.59 $19.46 $0.125 897,876.0 +0.15%
Aug 05, 2025 $19.53 $19.20 $0.33 954,799.0 +0.67%
Aug 04, 2025 $19.50 $19.10 $0.40 1,356,978.0 +1.10%
Aug 01, 2025 $19.20 $18.75 $0.455 1,874,948.0 +2.08%
Jul 31, 2025 $19.08 $18.74 $0.34 1,418,031.0 -0.79%
Jul 30, 2025 $19.28 $18.86 $0.4213 1,187,106.0 -1.51%
Jul 29, 2025 $19.22 $18.92 $0.30 1,262,521.0 +0.47%
Jul 28, 2025 $19.45 $19.11 $0.34 970,496.0 -1.70%
Jul 25, 2025 $19.47 $19.34 $0.135 604,826.0 +0.05%
Jul 24, 2025 $19.65 $19.42 $0.23 916,980.0 -0.26%

Hercules Capital Inc Stock (HTGC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hercules Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTGC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hercules Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hercules Capital Inc Stock (HTGC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $19.67 $18.75 $0.92 19,966,715.0 +2.51%
Jul, 2025 $19.65 $18.23 $1.42 21,727,928.0 +2.63%
Jun, 2025 $18.31 $17.45 $0.86 18,266,913.0 +3.69%
May, 2025 $18.13 $17.11 $1.02 32,290,072.0 -1.51%
Apr, 2025 $19.37 $15.65 $3.72 28,884,918.0 -6.82%
Mar, 2025 $21.14 $17.93 $3.21 32,502,525.0 -8.13%
Feb, 2025 $22.04 $20.31 $1.73 19,101,095.0 -1.13%
Jan, 2025 $21.25 $19.48 $1.77 18,338,024.0 +5.28%

Hercules Capital Inc Stock (HTGC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $20.16 $18.68 $1.48 18,426,354.0 +5.76%
Nov, 2024 $20.06 $18.51 $1.55 26,448,792.0 -4.20%
Oct, 2024 $20.42 $19.41 $1.01 14,859,041.0 +0.61%
Sep, 2024 $19.86 $18.34 $1.52 12,027,344.0 +2.45%
Aug, 2024 $21.77 $16.95 $4.82 34,142,175.0 -11.09%
Jul, 2024 $21.78 $20.41 $1.37 19,104,494.0 +5.43%
Jun, 2024 $20.57 $19.35 $1.21 13,807,957.0 +3.60%
May, 2024 $20.01 $19.03 $0.98 23,388,289.0 +3.24%
Apr, 2024 $19.26 $17.84 $1.42 15,813,212.0 +3.63%
Mar, 2024 $18.68 $17.90 $0.78 21,922,805.0 +2.16%
Feb, 2024 $18.88 $16.72 $2.16 19,616,272.0 +4.33%
Jan, 2024 $17.92 $16.51 $1.41 16,416,370.0 +3.84%

Hercules Capital Inc Stock (HTGC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.09 $15.14 $1.95 20,543,503.0 +7.90%
Nov, 2023 $16.34 $15.25 $1.09 27,497,024.0 +0.32%
Oct, 2023 $16.57 $15.02 $1.55 18,773,868.0 -6.21%
Sep, 2023 $16.76 $15.72 $1.04 13,744,093.0 -0.18%
Aug, 2023 $18.05 $16.11 $1.94 30,633,745.0 -1.91%
Jul, 2023 $16.92 $14.62 $2.30 16,635,026.0 +13.31%
Jun, 2023 $15.23 $14.05 $1.18 16,904,134.0 +2.35%
May, 2023 $14.79 $12.40 $2.39 31,817,398.0 +9.21%
Apr, 2023 $13.34 $12.06 $1.28 36,406,827.0 +2.72%
Mar, 2023 $15.61 $10.94 $4.67 54,167,010.0 -18.16%
Feb, 2023 $16.28 $14.10 $2.18 22,480,341.0 +10.84%
Jan, 2023 $14.59 $13.21 $1.38 17,266,182.0 +7.49%
asset_management STT
$115.48
price up icon 2.78%
asset_management RJF
$165.27
price up icon 2.00%
$181.07
price up icon 1.58%
asset_management AMP
$516.92
price up icon 2.31%
asset_management APO
$134.20
price up icon 0.14%
asset_management BAM
$61.06
price up icon 3.47%
Cap:     |  Volume (24h):