Hercules Capital, Inc. (HTGC) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -4.0%
- 3M
- +10.9%
- YTD
- -10.9%
- 1Y
- -11.0%
- 3Y
- +0.5%
- 5Y
- +0.2%
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
- -12.9%
HTGC Stock Price Trajectory (2005–2026)
As of September 25, 2026, Hercules Capital, Inc. (HTGC) trades at $16.80, representing a -11.0% return over the past year. The stock has delivered a +59.6% total return over five years (+0.2% 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 -23.8%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-6.4% 1Y), GBDC (-9.9% 1Y), and OBDC (-19.3% 1Y), HTGC has underperformed the peer group average. Compare HTGC vs ARCC →
HTGC Historical Price Data · from 2005
Rows 1–50 of 5,357| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 17.02 | 17.02 | 16.73 | 16.80 | 1.16M | -1.00% |
| 2026-09-23 | 17.20 | 17.30 | 16.97 | 16.97 | 1.12M | -1.45% |
| 2026-09-22 | 17.47 | 17.48 | 17.22 | 17.22 | 912K | -0.86% |
| 2026-09-21 | 17.47 | 17.55 | 17.37 | 17.37 | 1.08M | +0.23% |
| 2026-09-18 | 17.80 | 17.80 | 17.26 | 17.33 | 2.09M | -2.42% |
| 2026-09-17 | 17.73 | 17.90 | 17.68 | 17.76 | 1.53M | +1.08% |
| 2026-09-16 | 17.63 | 17.77 | 17.44 | 17.57 | 985K | -0.40% |
| 2026-09-15 | 17.50 | 17.71 | 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 | 17.52 | 17.34 | 17.41 | 860K | +0.12% |
| 2026-09-10 | 17.55 | 17.73 | 17.38 | 17.39 | 1.21M | -1.25% |
| 2026-09-09 | 17.78 | 17.78 | 17.45 | 17.61 | 1.56M | -0.62% |
| 2026-09-08 | 17.67 | 17.79 | 17.62 | 17.72 | 2.19M | +0.51% |
| 2026-09-04 | 17.70 | 17.80 | 17.60 | 17.63 | 743K | -0.51% |
| 2026-09-03 | 17.80 | 17.93 | 17.48 | 17.72 | 1.22M | +0.06% |
| 2026-09-02 | 17.68 | 17.79 | 17.64 | 17.71 | 1.22M | +0.23% |
| 2026-09-01 | 17.79 | 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 | 17.60 | 17.68 | 17.45 | 17.48 | 1.39M | -0.23% |
| 2026-08-27 | 17.64 | 17.74 | 17.50 | 17.52 | 2.94M | -0.68% |
| 2026-08-26 | 17.56 | 17.71 | 17.51 | 17.64 | 1.38M | +0.28% |
| 2026-08-25 | 17.48 | 17.64 | 17.42 | 17.59 | 1.50M | +0.51% |
| 2026-08-24 | 17.16 | 17.54 | 17.12 | 17.50 | 1.84M | +2.16% |
| 2026-08-21 | 17.14 | 17.17 | 16.98 | 17.13 | 1.91M | +0.59% |
| 2026-08-20 | 16.92 | 17.11 | 16.86 | 17.03 | 1.68M | +0.77% |
| 2026-08-19 | 16.70 | 16.93 | 16.70 | 16.90 | 1.36M | +1.50% |
| 2026-08-18 | 16.55 | 16.66 | 16.51 | 16.65 | 1.64M | +0.67% |
| 2026-08-17 | 16.74 | 16.78 | 16.52 | 16.54 | 1.90M | -0.96% |
| 2026-08-14 | 16.90 | 16.95 | 16.66 | 16.70 | 1.39M | -1.36% |
| 2026-08-13 | 16.73 | 16.98 | 16.69 | 16.93 | 1.93M | +1.99% |
| 2026-08-12 | 16.66 | 16.71 | 16.53 | 16.60 | 1.62M | -0.42% |
| 2026-08-11 | 16.66 | 16.84 | 16.55 | 16.67 | 1.84M | -2.91% |
| 2026-08-10 | 17.26 | 17.33 | 17.02 | 17.17 | 2.22M | -0.46% |
| 2026-08-07 | 17.00 | 17.35 | 17.00 | 17.25 | 1.70M | +1.17% |
| 2026-08-06 | 16.79 | 17.18 | 16.79 | 17.05 | 1.69M | +2.16% |
| 2026-08-05 | 16.90 | 16.92 | 16.58 | 16.69 | 1.75M | -1.13% |
| 2026-08-04 | 16.83 | 16.99 | 16.75 | 16.88 | 1.52M | +0.42% |
| 2026-08-03 | 16.60 | 16.91 | 16.52 | 16.81 | 1.97M | +2.38% |
| 2026-07-31 | 16.40 | 16.59 | 16.22 | 16.42 | 2.31M | +3.01% |
| 2026-07-30 | 16.07 | 16.07 | 15.67 | 15.94 | 2.05M | -0.19% |
| 2026-07-29 | 16.19 | 16.28 | 15.93 | 15.97 | 1.50M | -1.66% |
| 2026-07-28 | 15.87 | 16.25 | 15.86 | 16.24 | 1.36M | +2.85% |
| 2026-07-27 | 15.80 | 15.93 | 15.79 | 15.79 | 1.28M | +0.38% |
| 2026-07-24 | 15.68 | 15.78 | 15.62 | 15.73 | 1.02M | +0.58% |
| 2026-07-23 | 15.80 | 15.91 | 15.60 | 15.64 | 1.05M | -1.82% |
| 2026-07-22 | 16.19 | 16.22 | 15.91 | 15.93 | 1.48M | -1.24% |
| 2026-07-21 | 16.07 | 16.39 | 16.05 | 16.13 | 1.84M | +0.44% |
| 2026-07-20 | 16.25 | 16.26 | 15.86 | 16.06 | 1.32M | -0.68% |
| 2026-07-17 | 16.37 | 16.45 | 16.08 | 16.17 | 1.24M | -1.22% |
| 2026-07-16 | 16.27 | 16.40 | 16.07 | 16.37 | 1.50M | +1.61% |
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 -11.0% over the past year, below its 5-year annualized CAGR of +0.2%. 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 $19.25. Current 1-year return of -11.0% 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.