Hercules Capital (HTGC) Stock Chart & Stock Price History $17.31 -0.02 (-0.12%) Closing price 03:59 PM EasternExtended Trading$17.48 +0.17 (+0.98%) As of 07:43 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Hercules Capital Stock Price Performance The Hercules Capital (HTGC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.33%, with a year-to-date return of -13.84%. In the past month, the stock has decreased 0.55%, reflecting recent market activity. As of the latest close, Hercules Capital traded at $17.35 with a market cap of $3.04 billion and volume of 1.26 million shares. Five years ago, the stock traded at $11.14, representing a 55.39% increase over that period. At the time, it had a market cap of $1.23 billion and a volume of 710,500 shares. Receive HTGC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hercules Capital and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.77%1 Month Performance-0.55%3 Month Performance-19.47%Year-To-Date Performance-13.84%1 Year Performance-10.33%5 Year Performance+55.39% HTGC Stock Chart for Thursday, May, 22, 2025 HTGC Chart by TradingView Hercules Capital Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025$17.87$17.35-2.94%$17.80$17.331.26 million shs$3.04 billion05/20/2025$17.89$17.87-0.11%$17.93$17.671.62 million shs$3.13 billion05/19/2025$17.80$17.89+0.48%$17.95$17.641.78 million shs$3.14 billion05/16/2025$17.59$17.80+1.22%$17.86$17.621.32 million shs$3.12 billion05/15/2025$17.65$17.59-0.34%$17.78$17.501.65 million shs$3.09 billion05/14/2025$17.71$17.65-0.34%$17.77$17.471.83 million shs$3.10 billion05/13/2025$17.82$17.71-0.59%$17.71$17.263.40 million shs$3.11 billion05/12/2025$17.50$17.82+1.80%$18.06$17.722.56 million shs$3.13 billion05/09/2025$17.58$17.50-0.46%$17.69$17.441.25 million shs$3.07 billion05/08/2025$17.29$17.58+1.70%$17.68$17.371.31 million shs$3.08 billion Get the Latest News and Ratings for HTGC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hercules Capital and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025$17.45$17.29-0.94%$17.57$17.271.30 million shs$3.03 billion05/06/2025$17.49$17.45-0.23%$17.64$17.391.24 million shs$3.06 billion05/05/2025$17.65$17.49-0.91%$17.69$17.451.21 million shs$3.07 billion05/02/2025$17.87$17.65-1.20%$18.03$17.411.79 million shs$3.10 billion05/01/2025$17.87$17.87-0.03%$18.13$17.801.27 million shs$3.14 billion04/30/2025$18.16$17.87-1.60%$18.02$17.691.18 million shs$3.14 billion04/29/2025$18.08$18.16+0.44%$18.20$17.791.12 million shs$3.19 billion04/28/2025$17.96$18.08+0.67%$18.10$17.92654,788 shs$3.17 billion04/25/2025$17.92$17.96+0.22%$18.01$17.83922,279 shs$3.15 billion04/24/2025$17.61$17.92+1.76%$17.96$17.55709,769 shs$3.14 billion04/23/2025$17.41$17.61+1.18%$17.93$17.52972,314 shs$3.09 billion04/22/2025$17.15$17.41+1.49%$17.44$17.24872,257 shs$3.05 billion04/21/2025$17.53$17.15-2.14%$17.43$16.96929,824 shs$3.01 billion Related Companies FSV Stock Price Chart CIGI Stock Price Chart MRP Stock Price Chart GRP.U Stock Price Chart CWK Stock Price Chart CURB Stock Price Chart UE Stock Price Chart NMRK Stock Price Chart TSLX Stock Price Chart EFC Stock Price Chart Receive HTGC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hercules Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HTGC) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredElon’s backup plan for AIElon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hercules Capital, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Hercules Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
