Hercules Capital, Inc. (HTGC) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -2.5%
- 3M
- -5.2%
- YTD
- -14.3%
- 1Y
- -9.1%
- 3Y
- +0.4%
- 5Y
- -2.0%
Loading 10-year price history...
HTGC Historical Performance
HTGC Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -7.5%
- 2006 annual price return
- +21.9%
- 2007 annual price return
- -12.5%
- 2008 annual price return
- -32.8%
- 2009 annual price return
- +28.7%
- 2010 annual price return
- -3.9%
- 2011 annual price return
- -11.7%
- 2012 annual price return
- +15.8%
- 2013 annual price return
- +45.8%
- 2014 annual price return
- -8.3%
- 2015 annual price return
- -19.4%
- 2016 annual price return
- +15.4%
- 2017 annual price return
- -8.8%
- 2018 annual price return
- -16.6%
- 2019 annual price return
- +24.8%
- 2020 annual price return
- +2.5%
- 2021 annual price return
- +16.7%
- 2022 annual price return
- -20.4%
- 2023 annual price return
- +25.3%
- 2024 annual price return
- +20.1%
- 2025 annual price return
- -7.7%
- 2026 annual price return
- -12.5%
HTGC Stock Price Trajectory (2005–2026)
As of November 9, 2026, Hercules Capital, Inc. (HTGC) trades at $16.16, representing a -9.1% return over the past year. The stock has delivered a +45.1% total return over five years (-2.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $22.04 on February 19, 2025. From this peak, HTGC has corrected -26.7%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-4.3% 1Y), GBDC (-7.5% 1Y), and OBDC (-9.6% 1Y), HTGC has underperformed the peer group average. Compare HTGC vs ARCC →
HTGC Historical Price Data · from 2005
Rows 1–50 of 5,388| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 16.19 | 16.37 | 16.04 | 16.16 | 2.20M | -1.28% |
| 2026-11-05 | 16.79 | 16.83 | 16.18 | 16.37 | 2.17M | -1.56% |
| 2026-11-04 | 16.55 | 16.88 | 16.55 | 16.63 | 2.41M | +1.34% |
| 2026-11-03 | 16.56 | 16.61 | 16.39 | 16.41 | 1.53M | -0.73% |
| 2026-11-02 | 16.60 | 16.66 | 16.45 | 16.53 | 1.90M | -0.36% |
| 2026-10-30 | 16.80 | 16.89 | 16.45 | 16.59 | 2.20M | -1.83% |
| 2026-10-29 | 16.70 | 16.93 | 16.68 | 16.90 | 1.13M | +1.75% |
| 2026-10-28 | 16.58 | 16.66 | 16.49 | 16.61 | 1.14M | +0.18% |
| 2026-10-27 | 16.51 | 16.65 | 16.42 | 16.58 | 930K | +1.04% |
| 2026-10-26 | 16.40 | 16.51 | 16.33 | 16.41 | 754K | 0.00% |
| 2026-10-23 | 16.41 | 16.48 | 16.27 | 16.41 | 892K | -0.49% |
| 2026-10-22 | 16.20 | 16.55 | 16.20 | 16.49 | 1.00M | +1.35% |
| 2026-10-21 | 16.36 | 16.36 | 16.20 | 16.27 | 909K | -0.06% |
| 2026-10-20 | 16.05 | 16.36 | 16.01 | 16.28 | 859K | +1.31% |
| 2026-10-19 | 16.32 | 16.35 | 15.96 | 16.07 | 1.53M | -1.83% |
| 2026-10-16 | 16.67 | 16.68 | 16.29 | 16.37 | 878K | -1.74% |
| 2026-10-15 | 16.47 | 16.74 | 16.39 | 16.66 | 1.17M | +1.96% |
| 2026-10-14 | 16.29 | 16.41 | 16.21 | 16.34 | 1.14M | -0.37% |
| 2026-10-13 | 16.58 | 16.67 | 16.36 | 16.40 | 1.04M | -0.85% |
| 2026-10-12 | 16.55 | 16.59 | 16.39 | 16.54 | 759K | +0.18% |
| 2026-10-09 | 16.50 | 16.65 | 16.50 | 16.51 | 818K | -0.24% |
| 2026-10-08 | 16.33 | 16.57 | 16.27 | 16.55 | 1.23M | +1.16% |
| 2026-10-07 | 16.50 | 16.50 | 16.27 | 16.36 | 1.16M | -1.27% |
| 2026-10-06 | 16.70 | 16.75 | 16.56 | 16.57 | 973K | -0.72% |
| 2026-10-05 | 16.76 | 17.01 | 16.65 | 16.69 | 1.18M | -0.30% |
| 2026-10-02 | 16.98 | 17.08 | 16.70 | 16.74 | 1.23M | -1.18% |
| 2026-10-01 | 16.69 | 16.97 | 16.61 | 16.94 | 1.75M | +0.77% |
| 2026-09-30 | 17.05 | 17.05 | 16.77 | 16.81 | 1.50M | -0.94% |
| 2026-09-29 | 16.96 | 17.17 | 16.91 | 16.97 | 1.20M | +0.35% |
| 2026-09-28 | 16.86 | 17.08 | 16.76 | 16.91 | 851K | -0.35% |
| 2026-09-25 | 16.86 | 16.97 | 16.72 | 16.97 | 1.08M | +1.01% |
| 2026-09-24 | 17.20 | 17.20 | 16.74 | 16.80 | 1.16M | -1.00% |
| 2026-09-23 | 17.20 | 17.30 | 16.97 | 16.97 | 1.12M | -1.45% |
| 2026-09-22 | 17.44 | 17.50 | 17.22 | 17.22 | 912K | -0.86% |
| 2026-09-21 | 17.49 | 17.55 | 17.36 | 17.37 | 1.08M | +0.23% |
| 2026-09-18 | 17.75 | 17.80 | 17.26 | 17.33 | 2.09M | -2.42% |
| 2026-09-17 | 17.70 | 17.90 | 17.68 | 17.76 | 1.53M | +1.08% |
| 2026-09-16 | 17.65 | 17.77 | 17.44 | 17.57 | 986K | -0.40% |
| 2026-09-15 | 17.50 | 17.72 | 17.50 | 17.64 | 1.27M | +0.34% |
| 2026-09-14 | 17.45 | 17.66 | 17.43 | 17.58 | 1.00M | +0.98% |
| 2026-09-11 | 17.50 | 17.68 | 17.35 | 17.41 | 861K | +0.12% |
| 2026-09-10 | 17.61 | 17.73 | 17.38 | 17.39 | 1.21M | -1.25% |
| 2026-09-09 | 17.75 | 17.80 | 17.45 | 17.61 | 1.56M | -0.62% |
| 2026-09-08 | 17.67 | 17.79 | 17.60 | 17.72 | 2.20M | +0.51% |
| 2026-09-04 | 17.62 | 17.80 | 17.60 | 17.63 | 744K | -0.51% |
| 2026-09-03 | 17.80 | 17.93 | 17.49 | 17.72 | 1.22M | +0.06% |
| 2026-09-02 | 17.70 | 17.79 | 17.64 | 17.71 | 1.22M | +0.23% |
| 2026-09-01 | 17.85 | 17.93 | 17.63 | 17.67 | 1.52M | +0.17% |
| 2026-08-31 | 17.44 | 17.84 | 17.43 | 17.64 | 1.19M | +0.92% |
| 2026-08-28 | 17.51 | 17.68 | 17.45 | 17.48 | 1.39M | -0.23% |
HTGC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HTGC — Frequently Asked Questions
Quick answers to the most common questions about buying HTGC stock.
How has HTGC stock performed recently?
HTGC declined -9.1% over the past year, below its 5-year annualized CAGR of -2.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is HTGC's all-time high price?
Hercules Capital, Inc. reached $22.04 on 2025-02-19. The 52-week high is $19.13. Current 1-year return of -9.1% places the stock further from historical peaks.
Where can I download HTGC historical price data?
This page provides HTGC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.