Free Trial

Hercules Capital (HTGC) Stock Chart & Stock Price History

Hercules Capital logo
$17.31 -0.02 (-0.12%)
Closing price 03:59 PM Eastern
Extended 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.

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 Email

Sign-up to receive the latest news and ratings for Hercules Capital and its competitors with MarketBeat's FREE daily newsletter.

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

Hercules Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$17.87$17.35
-2.94%
$17.80$17.331.26 million shs$3.04 billion
05/20/2025$17.89$17.87
-0.11%
$17.93$17.671.62 million shs$3.13 billion
05/19/2025$17.80$17.89
+0.48%
$17.95$17.641.78 million shs$3.14 billion
05/16/2025$17.59$17.80
+1.22%
$17.86$17.621.32 million shs$3.12 billion
05/15/2025$17.65$17.59
-0.34%
$17.78$17.501.65 million shs$3.09 billion
05/14/2025$17.71$17.65
-0.34%
$17.77$17.471.83 million shs$3.10 billion
05/13/2025$17.82$17.71
-0.59%
$17.71$17.263.40 million shs$3.11 billion
05/12/2025$17.50$17.82
+1.80%
$18.06$17.722.56 million shs$3.13 billion
05/09/2025$17.58$17.50
-0.46%
$17.69$17.441.25 million shs$3.07 billion
05/08/2025$17.29$17.58
+1.70%
$17.68$17.371.31 million shs$3.08 billion
05/07/2025$17.45$17.29
-0.94%
$17.57$17.271.30 million shs$3.03 billion
05/06/2025$17.49$17.45
-0.23%
$17.64$17.391.24 million shs$3.06 billion
05/05/2025$17.65$17.49
-0.91%
$17.69$17.451.21 million shs$3.07 billion
05/02/2025$17.87$17.65
-1.20%
$18.03$17.411.79 million shs$3.10 billion
05/01/2025$17.87$17.87
-0.03%
$18.13$17.801.27 million shs$3.14 billion
04/30/2025$18.16$17.87
-1.60%
$18.02$17.691.18 million shs$3.14 billion
04/29/2025$18.08$18.16
+0.44%
$18.20$17.791.12 million shs$3.19 billion
04/28/2025$17.96$18.08
+0.67%
$18.10$17.92654,788 shs$3.17 billion
04/25/2025$17.92$17.96
+0.22%
$18.01$17.83922,279 shs$3.15 billion
04/24/2025$17.61$17.92
+1.76%
$17.96$17.55709,769 shs$3.14 billion
04/23/2025$17.41$17.61
+1.18%
$17.93$17.52972,314 shs$3.09 billion
04/22/2025$17.15$17.41
+1.49%
$17.44$17.24872,257 shs$3.05 billion
04/21/2025$17.53$17.15
-2.14%
$17.43$16.96929,824 shs$3.01 billion

This page (NYSE:HTGC) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners