Skip to main content
HTGC logo

Hercules Capital, Inc.

HTGCNYSEFinancialsAsset Management

$16.66Today:- (-)1Y −2.91%

As of Oct 15, 2026 close

Market cap
$3.32B
P/E (TTM)
8.68
Forward P/E
5.78
Dividend yield
11.28%
52-week range
$13.70$19.13
Volume (live)
-
Avg. volume (3M)
1.20M

Hercules Capital (HTGC) Historical Stock Prices

Analyze Hercules Capital (HTGC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hercules Capital (HTGC) Interactive Price Chart

Interactive historical price chart showing Hercules Capital stock price movements and trends across multiple time periods.

Loading chart...

HTGC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HTGC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202616.4716.7416.3916.6616.661.17M
Oct 14, 202616.2916.4116.2116.3416.341.14M
Oct 13, 202616.5816.6716.3616.4016.401.03M
Oct 12, 202616.5516.5916.3916.5416.54757.38K
Oct 9, 202616.5016.6516.5016.5116.51814.65K
Oct 8, 202616.3316.5716.2716.5516.551.22M
Oct 7, 202616.5016.5016.2716.3616.361.16M
Oct 6, 202616.7016.7516.5616.5716.57963.51K
Oct 5, 202616.7617.0116.6516.6916.691.18M
Oct 2, 202616.9817.0816.7016.7416.741.23M
Oct 1, 202616.6916.9716.6116.9416.941.75M
Sep 30, 202617.0517.0516.7716.8116.811.50M
Sep 29, 202616.9617.1716.9116.9716.971.20M
Sep 28, 202616.8617.0816.7516.9116.91847.06K
Sep 25, 202616.8616.9716.7216.9716.971.07M
Sep 24, 202617.2017.2016.7316.8016.801.16M
Sep 23, 202617.2017.3016.9716.9716.971.12M
Sep 22, 202617.4417.5017.2117.2217.22911.69K
Sep 21, 202617.4917.5517.3617.3717.371.08M
Sep 18, 202617.7517.8017.2617.3317.332.09M
Sep 17, 202617.7017.9017.6817.7617.761.53M
Sep 16, 202617.6517.7717.4417.5717.57985.13K
Sep 15, 202617.5017.7117.5017.6417.641.27M
Sep 14, 202617.4517.6617.4317.5817.581.00M
Sep 11, 202617.5017.6817.3417.4117.41859.95K
Sep 10, 202617.6117.7317.3817.3917.391.21M
Sep 9, 202617.7517.8017.4517.6117.611.56M
Sep 8, 202617.6717.7917.6017.7217.722.19M
Sep 4, 202617.6217.8017.6017.6317.63742.92K
Sep 3, 202617.8017.9317.4817.7217.721.22M
Sep 2, 202617.7017.7917.6417.7117.711.22M
Sep 1, 202617.8517.9317.6317.6717.671.52M
Aug 31, 202617.4417.8417.4317.6417.641.19M
Aug 28, 202617.5117.6817.4517.4817.481.39M
Aug 27, 202617.6417.7417.5017.5217.522.94M
Aug 26, 202617.5617.7117.5117.6417.641.38M
Aug 25, 202617.4817.6417.4217.5917.591.50M
Aug 24, 202617.1617.5417.1217.5017.501.84M
Aug 21, 202617.1417.1716.9817.1317.131.91M
Aug 20, 202616.9217.1116.8617.0317.031.68M
Aug 19, 202616.7016.9316.7016.9016.901.36M
Aug 18, 202616.5516.6616.5116.6516.651.63M
Aug 17, 202616.7416.7816.5216.5416.541.77M
Aug 14, 202616.9016.9516.6616.7016.701.39M
Aug 13, 202616.7316.9816.6916.9316.931.92M
Aug 12, 202616.6616.7116.5316.6016.601.61M
Aug 11, 202616.6616.8416.5516.6716.671.83M
Aug 10, 202617.2617.3317.0217.1716.702.22M
Aug 7, 202617.0017.3517.0017.2516.781.70M
Aug 6, 202616.7917.1816.7917.0516.581.68M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.