Free Trial

Hercules Capital (HTGC) Stock Chart & Stock Price History

Hercules Capital logo
$17.86 -0.04 (-0.20%)
Closing price 03:59 PM Eastern
Extended Trading
$17.82 -0.04 (-0.22%)
As of 04:41 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

5 Day
Performance
-0.53%
1 Month
Performance
-6.44%
3 Month
Performance
-15.53%
6 Month
Performance
-7.22%
Year-To-Date
Performance
-11.08%
1 Year
Performance
-7.41%
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.

HTGC Stock Chart for Thursday, May, 1, 2025

Hercules Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$17.53$17.53$17.64$17.22787,321 shs$3.08 billion
04/17/2025$17.25$17.53
+1.59%
$17.64$17.22787,321 shs$3.03 billion
04/16/2025$17.53$17.25
-1.61%
$17.55$17.191.23 million shs$2.99 billion
04/15/2025$17.12$17.53
+2.41%
$17.54$17.191.02 million shs$3.04 billion
04/14/2025$16.82$17.12
+1.79%
$17.23$16.80875,135 shs$2.96 billion
04/11/2025$16.83$16.82
-0.04%
$16.95$16.381.15 million shs$2.91 billion
04/10/2025$17.49$16.83
-3.80%
$17.31$16.501.52 million shs$2.91 billion
04/09/2025$16.19$17.49
+8.02%
$17.66$15.652.42 million shs$3.03 billion
04/09/2025$16.19$17.49
+8.02%
$17.66$15.652.42 million shs$3.03 billion
04/08/2025$16.60$16.19
-2.43%
$17.53$16.032.12 million shs$2.80 billion
04/08/2025$16.60$16.19
-2.43%
$17.53$16.032.12 million shs$2.80 billion
04/07/2025$17.18$16.60
-3.38%
$17.50$15.803.16 million shs$2.87 billion
04/04/2025$18.43$17.18
-6.78%
$17.98$16.923.33 million shs$2.97 billion
04/03/2025$19.06$18.43
-3.33%
$18.73$18.292.02 million shs$3.19 billion
04/02/2025$19.10$19.06
-0.18%
$19.15$18.901.11 million shs$3.30 billion
04/01/2025$19.21$19.10
-0.57%
$19.37$18.961.19 million shs$3.31 billion
03/31/2025$19.27$19.21
-0.33%
$19.28$18.811.08 million shs$3.33 billion

This page (NYSE:HTGC) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners