HTGC - Hercules Capital, Inc.
15.96
0.320 2.005%
Share volume: 1,950,935
Last Updated: 04-17-2026
Real Estate/Mortgage Investment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$15.64
0.32
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $15.71 | $15.71 | $16.06 | $16.06 | $15.70 | $15.70 | $15.96 | $15.96 | 1,950,935 | $1,949,851.00 |
| 04-16-2026 | $15.74 | $15.74 | $15.80 | $15.80 | $15.54 | $15.54 | $15.64 | $15.64 | 1,521,473 | $1,521,473.00 |
| 04-15-2026 | $15.40 | $15.40 | $15.71 | $15.71 | $15.40 | $15.40 | $15.68 | $15.68 | 2,609,057 | $2,609,057.00 |
| 04-14-2026 | $15.35 | $15.35 | $15.56 | $15.56 | $15.10 | $15.10 | $15.28 | $15.28 | 2,106,364 | $2,106,364.00 |
| 04-13-2026 | $14.85 | $14.85 | $15.41 | $15.41 | $14.80 | $14.80 | $15.28 | $15.28 | 2,958,606 | $2,958,606.00 |
| 04-10-2026 | $14.80 | $14.80 | $15.01 | $15.01 | $14.80 | $14.80 | $14.95 | $14.95 | 1,136,345 | $1,136,345.00 |
| 04-09-2026 | $14.96 | $14.96 | $14.99 | $14.99 | $14.66 | $14.66 | $14.74 | $14.74 | 1,625,585 | $1,625,585.00 |
| 04-08-2026 | $15.39 | $15.39 | $15.48 | $15.48 | $14.95 | $14.95 | $14.98 | $14.98 | 1,582,312 | $1,582,312.00 |
| 04-07-2026 | $15.10 | $15.10 | $15.22 | $15.22 | $15.02 | $15.02 | $15.12 | $15.12 | 1,754,341 | $1,754,341.00 |
| 04-06-2026 | $14.98 | $14.98 | $15.26 | $15.26 | $14.92 | $14.92 | $15.18 | $15.18 | 1,909,691 | $1,909,691.00 |