MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HTGC — Hercules Capital, Inc.
NYSEHercules Capital, Inc.
$16.69
-0.05(-0.30%)
- O
- 16.76
- H
- 17.01
- L
- 16.65
- V
- 1.18M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.69
Period Return-5.28%
Period High$19.67
Period Low$13.70
Avg Daily Volume1.56M
Total Trading Days365
HTGC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.76 | $17.01 | $16.65 | $16.69 | $-0.05 | -0.30% | 1,175,196 | $16.75 | $16.65 $17.01 |
| Oct 2, 2026 | $16.98 | $17.08 | $16.70 | $16.74 | $-0.20 | -1.18% | 1,229,963 | $16.79 | $16.70 $17.08 |
| Oct 1, 2026 | $16.69 | $16.97 | $16.61 | $16.94 | +$0.13 | +0.77% | 1,750,825 | $16.79 | $16.61 $16.97 |
| Sep 30, 2026 | $17.05 | $17.05 | $16.78 | $16.81 | $-0.16 | -0.94% | 1,504,006 | $16.90 | $16.78 $17.05 |
| Sep 29, 2026 | $16.96 | $17.17 | $16.91 | $16.97 | +$0.06 | +0.35% | 1,201,109 | $17.03 | $16.91 $17.17 |
| Sep 28, 2026 | $16.86 | $17.08 | $16.76 | $16.91 | $-0.06 | -0.35% | 851,474 | $16.88 | $16.76 $17.08 |
| Sep 25, 2026 | $16.86 | $16.97 | $16.72 | $16.97 | +$0.17 | +1.01% | 1,077,266 | $16.85 | $16.72 $16.97 |
| Sep 24, 2026 | $17.20 | $17.20 | $16.74 | $16.80 | $-0.17 | -1.00% | 1,158,697 | $16.82 | $16.74 $17.20 |
| Sep 23, 2026 | $17.20 | $17.30 | $16.97 | $16.97 | $-0.25 | -1.45% | 1,122,060 | $17.03 | $16.97 $17.30 |
| Sep 22, 2026 | $17.44 | $17.50 | $17.22 | $17.22 | $-0.15 | -0.86% | 912,361 | $17.29 | $17.22 $17.50 |
| Sep 21, 2026 | $17.49 | $17.55 | $17.37 | $17.37 | +$0.04 | +0.23% | 1,079,135 | $17.45 | $17.37 $17.55 |
| Sep 18, 2026 | $17.75 | $17.80 | $17.26 | $17.33 | $-0.43 | -2.42% | 2,091,033 | $17.37 | $17.26 $17.80 |
| Sep 17, 2026 | $17.70 | $17.90 | $17.68 | $17.76 | +$0.19 | +1.08% | 1,528,040 | $17.82 | $17.68 $17.90 |
| Sep 16, 2026 | $17.65 | $17.77 | $17.44 | $17.57 | $-0.07 | -0.40% | 986,142 | $17.63 | $17.44 $17.77 |
| Sep 15, 2026 | $17.50 | $17.72 | $17.50 | $17.64 | +$0.06 | +0.34% | 1,271,253 | $17.65 | $17.50 $17.72 |
| Sep 14, 2026 | $17.45 | $17.66 | $17.43 | $17.58 | +$0.17 | +0.98% | 1,000,983 | $17.56 | $17.43 $17.66 |
| Sep 11, 2026 | $17.50 | $17.68 | $17.35 | $17.41 | +$0.02 | +0.12% | 860,558 | $17.41 | $17.35 $17.68 |
| Sep 10, 2026 | $17.61 | $17.73 | $17.38 | $17.39 | $-0.22 | -1.25% | 1,213,135 | $17.46 | $17.38 $17.73 |
| Sep 9, 2026 | $17.75 | $17.80 | $17.45 | $17.61 | $-0.11 | -0.62% | 1,562,529 | $17.57 | $17.45 $17.80 |
| Sep 8, 2026 | $17.67 | $17.79 | $17.60 | $17.72 | +$0.09 | +0.51% | 2,203,121 | $17.69 | $17.60 $17.79 |
| Sep 4, 2026 | $17.62 | $17.80 | $17.60 | $17.63 | $-0.09 | -0.51% | 744,308 | $17.68 | $17.60 $17.80 |
| Sep 3, 2026 | $17.80 | $17.93 | $17.49 | $17.72 | +$0.01 | +0.06% | 1,218,172 | $17.65 | $17.49 $17.93 |
| Sep 2, 2026 | $17.70 | $17.79 | $17.64 | $17.71 | +$0.04 | +0.23% | 1,222,344 | $17.72 | $17.64 $17.79 |
| Sep 1, 2026 | $17.85 | $17.93 | $17.63 | $17.67 | +$0.03 | +0.17% | 1,524,092 | $17.75 | $17.63 $17.93 |
| Aug 31, 2026 | $17.44 | $17.84 | $17.43 | $17.64 | +$0.16 | +0.92% | 1,194,178 | $17.71 | $17.43 $17.84 |
| Aug 28, 2026 | $17.51 | $17.68 | $17.45 | $17.48 | $-0.04 | -0.23% | 1,390,483 | $17.53 | $17.45 $17.68 |
| Aug 27, 2026 | $17.64 | $17.74 | $17.51 | $17.52 | $-0.12 | -0.68% | 3,545,959 | $17.55 | $17.51 $17.74 |
| Aug 26, 2026 | $17.56 | $17.72 | $17.51 | $17.64 | +$0.05 | +0.28% | 1,379,796 | $17.63 | $17.51 $17.72 |
| Aug 25, 2026 | $17.48 | $17.64 | $17.42 | $17.59 | +$0.09 | +0.51% | 1,503,956 | $17.54 | $17.42 $17.64 |
| Aug 24, 2026 | $17.16 | $17.54 | $17.12 | $17.50 | +$0.37 | +2.16% | 1,837,712 | $17.40 | $17.12 $17.54 |