Hercules Capital Stock Price History
NYSE: HTGCFinanceInvestment ManagersUSD
16.51-0.04 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HTGC price history at a glance
The price history for Hercules Capital (HTGC) on this page begins on June 6, 2005, when the stock closed at $12.58; it most recently closed at $16.51 on October 5, 2026. The highest price in this record is $22.04, reached on February 17, 2025; the latest close is 25.1% below that peak. Across the 20 complete calendar years in the table, HTGC finished higher in 10 and lower in 10. Its best year was 2013 (+43.0%) and its worst was 2008 (-29.1%).
Over roughly 21 years the share price changed +31.2%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, HTGC has lost 3.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $22.04
- Date of high
- Feb 17, 2025
- Low since 2005
- $3.41
- Date of low
- Mar 2, 2009
- 52-week high
- $19.13
- 52-week low
- $13.70
- IPO year
- 2012
- Last close
- $16.51
HTGC returns
1 week
-1.37%
1 month
-6.25%
3 months
+3.12%
6 months
+10.43%
Year to date
-12.27%
1 year
-3.22%
3 years
+2.23%
5 years
-5.11%
HTGC price return, excluding dividends.
HTGC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.51 | -12.46% |
| 2025 | 18.86 | -6.26% |
| 2024 | 20.12 | +20.70% |
| 2023 | 16.67 | +26.10% |
| 2022 | 13.22 | -20.31% |
| 2021 | 16.59 | +15.05% |
| 2020 | 14.42 | +2.49% |
| 2019 | 14.07 | +20.46% |
| 2018 | 11.68 | -10.98% |
| 2017 | 13.12 | -7.02% |
| 2016 | 14.11 | +15.75% |
| 2015 | 12.19 | -19.38% |
| 2014 | 15.12 | -6.84% |
| 2013 | 16.23 | +43.00% |
| 2012 | 11.35 | +20.23% |
| 2011 | 9.44 | -8.88% |
| 2010 | 10.36 | -0.29% |
| 2009 | 10.39 | +28.75% |
| 2008 | 8.07 | -29.09% |
| 2007 | 11.38 | -20.14% |
| 2006 | 14.25 | +18.85% |
| 2005* | 11.99 | -4.69% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
HTGC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.50 | 16.65 | 16.50 | 16.51 | -0.24% | |
| 16.33 | 16.57 | 16.28 | 16.55 | +1.16% | |
| 16.50 | 16.50 | 16.28 | 16.36 | -1.27% | |
| 16.70 | 16.75 | 16.56 | 16.57 | -0.72% | |
| 16.76 | 17.01 | 16.65 | 16.69 | -0.30% | |
| 16.98 | 17.08 | 16.70 | 16.74 | -1.18% | |
| 16.69 | 16.97 | 16.61 | 16.94 | +0.77% | |
| 17.05 | 17.05 | 16.78 | 16.81 | -0.94% | |
| 16.96 | 17.17 | 16.91 | 16.97 | +0.35% | |
| 16.86 | 17.08 | 16.76 | 16.91 | -0.35% | |
| 16.86 | 16.97 | 16.72 | 16.97 | +1.01% | |
| 17.20 | 17.20 | 16.74 | 16.80 | -1.00% | |
| 17.20 | 17.30 | 16.97 | 16.97 | -1.45% | |
| 17.44 | 17.50 | 17.22 | 17.22 | -0.86% | |
| 17.49 | 17.55 | 17.37 | 17.37 | +0.23% | |
| 17.75 | 17.80 | 17.26 | 17.33 | -2.42% | |
| 17.70 | 17.90 | 17.68 | 17.76 | +1.08% | |
| 17.65 | 17.77 | 17.44 | 17.57 | -0.40% | |
| 17.50 | 17.72 | 17.50 | 17.64 | +0.34% | |
| 17.45 | 17.66 | 17.43 | 17.58 | +0.98% | |
| 17.50 | 17.68 | 17.35 | 17.41 | +0.12% | |
| 17.61 | 17.73 | 17.38 | 17.39 | -1.25% | |
| 17.75 | 17.80 | 17.45 | 17.61 | -0.62% | |
| 17.67 | 17.79 | 17.60 | 17.72 | +0.51% | |
| 17.62 | 17.80 | 17.60 | 17.63 | -0.51% | |
| 17.80 | 17.93 | 17.49 | 17.72 | +0.06% | |
| 17.70 | 17.79 | 17.64 | 17.71 | +0.23% | |
| 17.85 | 17.93 | 17.63 | 17.67 | +0.17% | |
| 17.44 | 17.84 | 17.43 | 17.64 | +0.92% | |
| 17.51 | 17.68 | 17.45 | 17.48 | -0.23% | |
| 17.64 | 17.74 | 17.51 | 17.52 | -0.68% | |
| 17.56 | 17.72 | 17.51 | 17.64 | +0.28% | |
| 17.48 | 17.64 | 17.42 | 17.59 | +0.51% | |
| 17.16 | 17.54 | 17.12 | 17.50 | +2.16% | |
| 17.14 | 17.17 | 16.98 | 17.13 | +0.59% | |
| 16.92 | 17.11 | 16.87 | 17.03 | +0.77% | |
| 16.70 | 16.93 | 16.70 | 16.90 | +1.50% | |
| 16.55 | 16.66 | 16.51 | 16.65 | +0.67% | |
| 16.74 | 16.78 | 16.52 | 16.54 | -0.96% | |
| 16.90 | 16.95 | 16.66 | 16.70 | -1.36% | |
| 16.73 | 16.98 | 16.69 | 16.93 | +1.99% | |
| 16.66 | 16.71 | 16.53 | 16.60 | -0.42% | |
| 16.66 | 16.84 | 16.55 | 16.67 | -2.91% | |
| 17.26 | 17.33 | 17.03 | 17.17 | -0.46% | |
| 17.00 | 17.35 | 17.00 | 17.25 | +1.17% | |
| 16.79 | 17.18 | 16.79 | 17.05 | +2.16% | |
| 16.90 | 16.92 | 16.58 | 16.69 | -1.13% | |
| 16.83 | 16.99 | 16.75 | 16.88 | +0.42% | |
| 16.60 | 16.91 | 16.52 | 16.81 | +2.38% | |
| 16.40 | 16.59 | 16.22 | 16.42 | +3.01% | |
| 16.07 | 16.07 | 15.67 | 15.94 | -0.19% | |
| 16.19 | 16.28 | 15.93 | 15.97 | -1.66% | |
| 15.87 | 16.25 | 15.86 | 16.24 | +2.85% | |
| 15.80 | 15.93 | 15.79 | 15.79 | +0.38% | |
| 15.68 | 15.78 | 15.62 | 15.73 | +0.58% | |
| 15.80 | 15.91 | 15.60 | 15.64 | -1.82% | |
| 16.19 | 16.22 | 15.91 | 15.93 | -1.24% | |
| 16.07 | 16.39 | 16.05 | 16.13 | +0.44% | |
| 16.25 | 16.26 | 15.86 | 16.06 | -0.68% | |
| 16.37 | 16.45 | 16.08 | 16.17 | -1.22% | |
| 16.27 | 16.40 | 16.07 | 16.37 | +1.61% | |
| 16.16 | 16.23 | 16.06 | 16.11 | +0.44% | |
| 15.96 | 16.10 | 15.93 | 16.04 | +0.75% | |
| 16.15 | 16.21 | 15.90 | 15.92 | -0.56% | |
| 15.86 | 16.07 | 15.81 | 16.01 | +2.04% | |
| 15.89 | 16.03 | 15.59 | 15.69 | -1.26% | |
| 15.91 | 15.95 | 15.80 | 15.89 | -0.63% | |
| 16.10 | 16.32 | 15.97 | 15.99 | -0.37% | |
| 16.05 | 16.22 | 15.96 | 16.05 | +0.56% | |
| 15.99 | 16.16 | 15.92 | 15.96 | +0.25% | |
| 15.89 | 16.00 | 15.82 | 15.92 | +0.95% | |
| 15.88 | 15.98 | 15.77 | 15.77 | -0.69% | |
| 15.60 | 15.91 | 15.58 | 15.88 | +1.93% | |
| 15.15 | 15.63 | 15.13 | 15.58 | +2.23% | |
| 15.18 | 15.34 | 15.09 | 15.24 | +0.59% | |
| 15.23 | 15.42 | 15.07 | 15.15 | -0.20% | |
| 15.15 | 15.34 | 15.11 | 15.18 | -0.33% | |
| 15.44 | 15.65 | 15.21 | 15.23 | -1.68% | |
| 15.44 | 15.61 | 15.41 | 15.49 | +0.52% | |
| 15.67 | 15.73 | 15.37 | 15.41 | -1.53% | |
| 15.60 | 15.73 | 15.57 | 15.65 | +1.03% | |
| 15.61 | 15.76 | 15.45 | 15.49 | -0.06% | |
| 15.59 | 15.68 | 15.48 | 15.50 | -0.06% | |
| 15.57 | 15.65 | 15.39 | 15.51 | +0.06% | |
| 15.40 | 15.66 | 15.40 | 15.50 | +0.32% | |
| 15.30 | 15.49 | 15.30 | 15.45 | +1.44% | |
| 15.27 | 15.38 | 15.07 | 15.23 | -0.33% | |
| 15.54 | 15.57 | 15.19 | 15.28 | -1.86% | |
| 15.26 | 15.58 | 15.22 | 15.57 | +2.30% | |
| 15.40 | 15.47 | 15.07 | 15.22 | -1.93% | |
| 15.53 | 15.72 | 15.50 | 15.52 | -1.08% | |
| 15.49 | 15.75 | 15.46 | 15.69 | +1.55% | |
| 15.39 | 15.68 | 15.38 | 15.45 | +0.19% | |
| 15.50 | 15.64 | 15.38 | 15.42 | -0.71% | |
| 15.62 | 15.80 | 15.51 | 15.53 | -1.15% | |
| 15.37 | 15.73 | 15.34 | 15.71 | +2.41% | |
| 15.57 | 15.73 | 15.33 | 15.34 | -0.84% | |
| 15.66 | 15.84 | 15.46 | 15.47 | -1.09% | |
| 15.32 | 15.70 | 15.20 | 15.64 | +2.16% | |
| 15.39 | 15.52 | 15.31 | 15.31 | -0.58% | |
| 15.47 | 15.53 | 15.26 | 15.40 | -0.84% | |
| 15.50 | 15.66 | 15.36 | 15.53 | +0.19% | |
| 15.50 | 15.74 | 15.44 | 15.50 | -2.27% | |
| 15.88 | 16.03 | 15.81 | 15.86 | -0.75% | |
| 16.09 | 16.21 | 15.82 | 15.98 | -0.44% | |
| 16.12 | 16.22 | 15.96 | 16.05 | -0.62% | |
| 16.43 | 16.43 | 16.12 | 16.15 | -1.52% | |
| 16.34 | 16.62 | 16.22 | 16.40 | -0.24% | |
| 16.95 | 17.05 | 16.28 | 16.44 | -0.78% | |
| 16.43 | 16.57 | 16.27 | 16.57 | +0.79% | |
| 16.30 | 16.51 | 16.25 | 16.44 | +0.86% | |
| 16.20 | 16.33 | 15.99 | 16.30 | +1.56% | |
| 15.56 | 16.11 | 15.54 | 16.05 | +3.55% | |
| 15.62 | 15.70 | 15.41 | 15.50 | -0.96% | |
| 15.50 | 15.73 | 15.47 | 15.65 | +1.10% | |
| 15.50 | 15.61 | 15.40 | 15.48 | -0.19% | |
| 15.40 | 15.68 | 15.38 | 15.51 | +1.04% | |
| 15.76 | 15.76 | 15.24 | 15.35 | -2.91% | |
| 15.85 | 16.07 | 15.76 | 15.81 | +0.89% | |
| 16.00 | 16.08 | 15.67 | 15.67 | -1.57% | |
| 15.85 | 16.03 | 15.81 | 15.92 | -0.25% | |
| 15.71 | 16.06 | 15.70 | 15.96 | +2.05% | |
| 15.74 | 15.80 | 15.54 | 15.64 | -0.26% | |
| 15.40 | 15.71 | 15.40 | 15.68 | +2.62% | |
| 15.35 | 15.56 | 15.10 | 15.28 | 0.00% | |
| 14.85 | 15.41 | 14.80 | 15.28 | +2.21% | |
| 14.80 | 15.01 | 14.80 | 14.95 | +1.42% | |
| 14.96 | 14.99 | 14.66 | 14.74 | -1.60% | |
| 15.39 | 15.48 | 14.95 | 14.98 | -0.93% | |
| 15.10 | 15.22 | 15.02 | 15.12 | -0.40% | |
| 14.98 | 15.26 | 14.92 | 15.18 | +1.88% | |
| 14.33 | 14.91 | 14.28 | 14.90 | +2.34% | |
| 14.79 | 14.85 | 14.46 | 14.56 | -1.42% | |
| 14.42 | 14.82 | 14.36 | 14.77 | +4.01% | |
| 13.91 | 14.31 | 13.90 | 14.20 | +2.23% | |
| 14.00 | 14.11 | 13.70 | 13.89 | -1.21% | |
| 14.16 | 14.40 | 14.04 | 14.06 | -0.85% | |
| 14.31 | 14.41 | 13.96 | 14.18 | +0.28% | |
| 14.40 | 14.50 | 14.09 | 14.14 | -2.48% | |
| 14.31 | 14.64 | 14.11 | 14.50 | +2.33% | |
| 14.40 | 14.57 | 14.17 | 14.17 | -1.73% | |
| 14.40 | 14.59 | 14.31 | 14.42 | -0.28% | |
| 14.40 | 14.69 | 14.40 | 14.46 | -0.34% | |
| 14.16 | 14.60 | 14.13 | 14.51 | +3.20% | |
| 14.12 | 14.23 | 13.98 | 14.06 | +0.14% | |
| 14.13 | 14.23 | 13.84 | 14.04 | 0.00% | |
| 14.17 | 14.27 | 14.00 | 14.04 | -2.23% | |
| 14.60 | 14.75 | 14.26 | 14.36 | -1.85% | |
| 14.67 | 14.80 | 14.41 | 14.63 | -0.27% | |
| 14.67 | 14.68 | 14.39 | 14.67 | -1.28% | |
| 14.93 | 15.06 | 14.85 | 14.86 | -1.65% | |
| 14.98 | 15.37 | 14.95 | 15.11 | +0.80% | |
| 14.56 | 15.05 | 14.48 | 14.99 | +3.24% | |
| 14.20 | 14.64 | 14.20 | 14.52 | -0.55% | |
| 13.97 | 14.72 | 13.77 | 14.60 | +2.74% | |
| 15.25 | 15.29 | 14.10 | 14.21 | -7.91% | |
| 15.16 | 15.50 | 15.06 | 15.43 | +2.12% | |
| 14.73 | 15.17 | 14.58 | 15.11 | +0.27% | |
| 15.08 | 15.31 | 14.97 | 15.07 | -0.13% | |
| 15.38 | 15.56 | 15.05 | 15.09 | -2.20% | |
| 15.52 | 15.64 | 15.26 | 15.43 | -1.41% | |
| 15.85 | 15.98 | 15.47 | 15.65 | -1.94% | |
| 15.85 | 16.01 | 15.76 | 15.96 | +0.76% | |
| 15.73 | 16.10 | 15.73 | 15.84 | +1.67% | |
| 16.06 | 16.40 | 15.40 | 15.58 | -6.14% | |
| 16.80 | 17.06 | 16.55 | 16.60 | -1.13% | |
| 16.89 | 16.89 | 16.64 | 16.79 | -0.59% | |
| 16.90 | 17.00 | 16.71 | 16.89 | +0.54% | |
| 16.59 | 16.82 | 16.37 | 16.80 | +2.13% | |
| 16.56 | 16.59 | 16.32 | 16.45 | +0.73% | |
| 16.94 | 16.98 | 16.22 | 16.33 | -3.83% | |
| 17.45 | 17.55 | 16.91 | 16.98 | -3.03% | |
| 18.09 | 18.14 | 17.48 | 17.51 | -4.32% | |
| 18.38 | 18.40 | 18.10 | 18.30 | -1.24% | |
| 18.66 | 18.67 | 18.34 | 18.53 | -0.80% | |
| 18.72 | 18.77 | 18.56 | 18.68 | +0.81% | |
| 18.75 | 18.80 | 18.51 | 18.53 | -0.91% | |
| 18.56 | 18.76 | 18.55 | 18.70 | +0.75% | |
| 18.61 | 18.62 | 18.35 | 18.56 | -0.32% | |
| 18.84 | 18.90 | 18.61 | 18.62 | -0.80% | |
| 18.91 | 18.94 | 18.77 | 18.77 | -0.53% | |
| 18.68 | 18.87 | 18.65 | 18.87 | +1.29% | |
| 18.63 | 18.75 | 18.53 | 18.63 | -1.48% | |
| 18.95 | 18.97 | 18.78 | 18.91 | -0.32% | |
| 18.90 | 19.00 | 18.77 | 18.97 | +0.69% | |
| 18.55 | 18.87 | 18.43 | 18.84 | +1.67% | |
| 18.72 | 18.74 | 18.49 | 18.53 | -0.75% | |
| 18.52 | 18.72 | 18.50 | 18.67 | +0.43% | |
| 18.74 | 18.83 | 18.56 | 18.59 | -0.69% | |
| 18.21 | 18.80 | 18.21 | 18.72 | +2.63% | |
| 18.65 | 18.65 | 18.21 | 18.24 | -1.99% | |
| 18.87 | 18.91 | 18.54 | 18.61 | -1.22% | |
| 18.88 | 19.03 | 18.83 | 18.84 | -0.11% | |
| 18.84 | 18.98 | 18.69 | 18.86 | +0.21% | |
| 18.80 | 18.91 | 18.77 | 18.82 | +0.16% | |
| 18.73 | 18.87 | 18.70 | 18.79 | +0.32% | |
| 18.72 | 18.84 | 18.68 | 18.73 | +0.21% | |
| 18.50 | 18.72 | 18.50 | 18.69 | +1.08% | |
| 18.39 | 18.51 | 18.39 | 18.49 | +0.43% | |
| 18.39 | 18.56 | 18.31 | 18.41 | +0.11% | |
| 18.53 | 18.65 | 18.34 | 18.39 | -0.65% | |
| 18.50 | 18.57 | 18.44 | 18.51 | -0.16% | |
| 18.76 | 18.84 | 18.44 | 18.54 | -1.12% | |
| 18.72 | 18.86 | 18.70 | 18.75 | +0.21% | |
| 18.63 | 18.82 | 18.61 | 18.71 | +0.21% | |
| 18.97 | 18.97 | 18.52 | 18.67 | -0.85% | |
| 18.94 | 19.07 | 18.74 | 18.83 | -0.32% | |
| 19.10 | 19.10 | 18.86 | 18.89 | -0.84% | |
| 18.95 | 19.07 | 18.89 | 19.05 | +0.69% | |
| 18.98 | 19.04 | 18.76 | 18.92 | -0.32% | |
| 18.99 | 19.08 | 18.88 | 18.98 | 0.00% | |
| 18.91 | 19.13 | 18.87 | 18.98 | +0.21% | |
| 18.76 | 18.96 | 18.73 | 18.94 | +0.96% | |
| 18.42 | 18.78 | 18.42 | 18.76 | +2.12% | |
| 18.10 | 18.39 | 18.04 | 18.37 | +1.60% | |
| 17.86 | 18.15 | 17.86 | 18.08 | +0.44% | |
| 17.89 | 18.03 | 17.89 | 18.00 | +0.67% | |
| 17.68 | 17.92 | 17.68 | 17.88 | +1.13% | |
| 17.55 | 17.70 | 17.50 | 17.68 | +0.86% | |
| 17.45 | 17.60 | 17.37 | 17.53 | +0.29% | |
| 17.34 | 17.56 | 17.24 | 17.48 | +1.04% | |
| 17.58 | 17.67 | 17.28 | 17.30 | -0.69% | |
| 17.37 | 17.66 | 17.37 | 17.42 | +0.69% | |
| 17.03 | 17.37 | 16.97 | 17.30 | +0.99% | |
| 17.52 | 17.56 | 17.12 | 17.13 | -2.50% | |
| 17.56 | 17.67 | 17.42 | 17.57 | -0.51% | |
| 17.62 | 17.73 | 17.54 | 17.66 | -0.23% | |
| 17.52 | 17.78 | 17.50 | 17.70 | -1.67% | |
| 17.99 | 18.08 | 17.86 | 18.00 | +0.84% | |
| 18.07 | 18.08 | 17.75 | 17.85 | -0.83% | |
| 17.76 | 18.00 | 17.66 | 18.00 | +1.24% | |
| 18.08 | 18.10 | 17.73 | 17.78 | -1.66% | |
| 18.00 | 18.11 | 17.77 | 18.08 | +0.61% | |
| 17.87 | 18.06 | 17.85 | 17.97 | +0.90% | |
| 17.78 | 17.89 | 17.68 | 17.81 | -0.61% | |
| 17.50 | 18.05 | 17.40 | 17.92 | +1.88% | |
| 17.62 | 17.75 | 17.52 | 17.59 | -0.90% | |
| 17.97 | 18.05 | 17.69 | 17.75 | -1.66% | |
| 18.00 | 18.12 | 17.99 | 18.05 | +0.45% | |
| 17.72 | 17.97 | 17.66 | 17.97 | +1.99% | |
| 17.80 | 17.82 | 17.58 | 17.62 | -0.11% | |
| 17.65 | 17.75 | 17.62 | 17.64 | +0.51% | |
| 17.71 | 17.78 | 17.48 | 17.55 | -1.02% | |
| 17.49 | 17.80 | 17.49 | 17.73 | +1.37% | |
| 17.40 | 17.50 | 17.31 | 17.49 | +1.27% | |
| 17.16 | 17.33 | 17.13 | 17.27 | +0.64% | |
| 17.45 | 17.47 | 17.11 | 17.16 | -1.32% | |
| 17.57 | 17.60 | 17.31 | 17.39 | -0.17% | |
| 16.95 | 17.45 | 16.95 | 17.42 | +1.69% | |
| 16.83 | 17.14 | 16.75 | 17.13 | +2.57% | |
| 17.11 | 17.19 | 16.63 | 16.70 | -2.11% | |
| 17.60 | 17.63 | 17.04 | 17.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTGC chart for longer ranges.