Get the Stockscreener App
17.69
1.61%
0.29
After Hours:
17.69
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 May 27, 2025, is $17.69.
- 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 226.38% to $17.69 now.
- The 52-week high stock price for HTGC is $22.04, representing a 24.59% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for HTGC is $15.65, indicating a -11.53% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $17.69 | $17.37 | $0.32 | 1,190,265.0 | +1.67% |
| May 23, 2025 | $17.47 | $17.11 | $0.36 | 987,611.0 | +0.52% |
| May 22, 2025 | $17.41 | $17.30 | $0.11 | 945,606.0 | -0.12% |
| May 21, 2025 | $17.80 | $17.33 | $0.47 | 1,263,817.0 | -2.97% |
| May 20, 2025 | $17.93 | $17.67 | $0.26 | 1,621,927.0 | -0.06% |
| May 19, 2025 | $17.95 | $17.64 | $0.31 | 1,779,587.0 | +0.39% |
| May 16, 2025 | $17.86 | $17.61 | $0.245 | 1,314,771.0 | +1.14% |
| May 15, 2025 | $17.78 | $17.50 | $0.28 | 1,645,285.0 | -0.23% |
| May 14, 2025 | $17.77 | $17.46 | $0.305 | 1,830,084.0 | -0.40% |
| May 13, 2025 | $17.71 | $17.26 | $0.45 | 3,396,465.0 | -0.62% |
| May 12, 2025 | $18.06 | $17.72 | $0.34 | 2,551,698.0 | +1.95% |
| May 09, 2025 | $17.69 | $17.44 | $0.25 | 1,254,590.0 | -0.63% |
| May 08, 2025 | $17.68 | $17.37 | $0.31 | 1,311,556.0 | +1.79% |
| May 07, 2025 | $17.57 | $17.27 | $0.2999 | 1,300,933.0 | -1.09% |
| May 06, 2025 | $17.64 | $17.39 | $0.25 | 1,242,456.0 | -0.06% |
| May 05, 2025 | $17.69 | $17.45 | $0.2393 | 1,205,454.0 | -0.96% |
| May 02, 2025 | $18.03 | $17.41 | $0.62 | 1,788,303.0 | -0.90% |
| May 01, 2025 | $18.13 | $17.80 | $0.33 | 1,265,515.0 | -0.50% |
| Apr 30, 2025 | $18.02 | $17.69 | $0.33 | 1,182,103.0 | -1.38% |
| Apr 29, 2025 | $18.20 | $17.79 | $0.41 | 1,115,584.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $18.13 | $17.11 | $1.02 | 27,895,923.0 | -1.17% |
| 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% |
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):