HTGC - Hercules Capital, Inc.
14.99
0.470 3.135%
Share volume: 3,747,586
Last Updated: 03-04-2026
Real Estate/Mortgage Investment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$14.52
0.47
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $14.56 | $14.56 | $15.05 | $15.05 | $14.48 | $14.48 | $14.99 | $14.99 | 3,747,586 | $3,747,586.00 |
| 03-03-2026 | $14.20 | $14.20 | $14.64 | $14.64 | $14.20 | $14.20 | $14.52 | $14.52 | 5,476,631 | $5,476,631.00 |
| 03-02-2026 | $13.97 | $13.97 | $14.72 | $14.72 | $13.77 | $13.77 | $14.60 | $14.60 | 5,216,331 | $5,216,331.00 |
| 02-27-2026 | $15.25 | $15.25 | $15.29 | $15.29 | $14.10 | $14.10 | $14.21 | $14.21 | 10,159,336 | $10,159,336.00 |
| 02-26-2026 | $15.16 | $15.16 | $15.50 | $15.50 | $15.06 | $15.06 | $15.43 | $15.43 | 3,813,724 | $3,813,724.00 |
| 02-25-2026 | $14.73 | $14.73 | $15.17 | $15.17 | $14.58 | $14.58 | $15.11 | $15.11 | 4,689,557 | $4,689,557.00 |
| 02-24-2026 | $15.08 | $14.61 | $15.31 | $14.83 | $14.97 | $14.50 | $15.07 | $14.60 | 4,722,593 | $4,722,593.00 |
| 02-23-2026 | $15.38 | $14.90 | $15.56 | $15.07 | $15.05 | $14.58 | $15.09 | $14.62 | 4,252,196 | $4,252,196.00 |
| 02-20-2026 | $15.52 | $15.52 | $15.64 | $15.64 | $15.26 | $15.26 | $15.43 | $15.43 | 5,817,051 | $5,817,051.00 |
| 02-19-2026 | $15.85 | $15.85 | $15.98 | $15.98 | $15.47 | $15.47 | $15.65 | $15.65 | 4,181,461 | $4,181,461.00 |