Hercules Capital, Inc. (HTGC) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +0.6%
- 3M
- +7.1%
- YTD
- -17.9%
- 1Y
- -14.0%
- 3Y
- +2.1%
- 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
- -24.7%
HTGC Stock Price Trajectory (2005–2026)
As of June 22, 2026, Hercules Capital, Inc. (HTGC) trades at $15.49, representing a -14.0% return over the past year. The stock has delivered a +47.0% 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 -29.7%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-16.2% 1Y), GBDC (-16.0% 1Y), and OBDC (-25.4% 1Y), HTGC has outperformed the peer group average. Compare HTGC vs ARCC →
HTGC Historical Price Data · from 2005
Rows 1–50 of 5,291| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 15.44 | 15.61 | 15.40 | 15.49 | 1.73M | +0.52% |
| 2026-06-17 | 15.67 | 15.73 | 15.37 | 15.41 | 1.14M | -1.53% |
| 2026-06-16 | 15.60 | 15.73 | 15.56 | 15.65 | 1.05M | +1.03% |
| 2026-06-15 | 15.61 | 15.76 | 15.46 | 15.49 | 1.63M | -0.06% |
| 2026-06-12 | 15.59 | 15.68 | 15.48 | 15.50 | 960K | -0.06% |
| 2026-06-11 | 15.57 | 15.65 | 15.39 | 15.51 | 1.26M | +0.06% |
| 2026-06-10 | 15.42 | 15.66 | 15.40 | 15.50 | 902K | +0.32% |
| 2026-06-09 | 15.30 | 15.48 | 15.30 | 15.45 | 1.11M | +1.44% |
| 2026-06-08 | 15.27 | 15.38 | 15.07 | 15.23 | 1.25M | -0.33% |
| 2026-06-05 | 15.54 | 15.54 | 15.19 | 15.28 | 1.10M | -1.86% |
| 2026-06-04 | 15.26 | 15.57 | 15.22 | 15.57 | 1.27M | +2.30% |
| 2026-06-03 | 15.38 | 15.47 | 15.07 | 15.22 | 2.01M | -1.93% |
| 2026-06-02 | 15.53 | 15.72 | 15.50 | 15.52 | 1.31M | -1.08% |
| 2026-06-01 | 15.49 | 15.75 | 15.46 | 15.69 | 1.72M | +1.55% |
| 2026-05-29 | 15.38 | 15.68 | 15.38 | 15.45 | 1.28M | +0.19% |
| 2026-05-28 | 15.50 | 15.63 | 15.38 | 15.42 | 1.79M | -0.71% |
| 2026-05-27 | 15.65 | 15.80 | 15.52 | 15.53 | 1.57M | -1.15% |
| 2026-05-26 | 15.37 | 15.72 | 15.34 | 15.71 | 1.41M | +2.41% |
| 2026-05-22 | 15.57 | 15.73 | 15.33 | 15.34 | 171K | -0.84% |
| 2026-05-21 | 15.66 | 15.84 | 15.46 | 15.47 | 2.49M | -1.09% |
| 2026-05-20 | 15.32 | 15.70 | 15.20 | 15.64 | 1.94M | +2.16% |
| 2026-05-19 | 15.42 | 15.52 | 15.31 | 15.31 | 2.07M | -0.58% |
| 2026-05-18 | 15.47 | 15.53 | 15.27 | 15.40 | 1.64M | -0.84% |
| 2026-05-15 | 15.52 | 15.66 | 15.36 | 15.53 | 1.53M | +0.19% |
| 2026-05-14 | 15.50 | 15.74 | 15.44 | 15.50 | 1.68M | -2.27% |
| 2026-05-13 | 15.88 | 16.03 | 15.80 | 15.86 | 2.11M | -0.75% |
| 2026-05-12 | 16.09 | 16.17 | 15.82 | 15.98 | 2.32M | -0.44% |
| 2026-05-11 | 16.09 | 16.22 | 15.96 | 16.05 | 2.01M | -0.62% |
| 2026-05-08 | 16.42 | 16.43 | 16.12 | 16.15 | 1.63M | -1.52% |
| 2026-05-07 | 16.34 | 16.61 | 16.23 | 16.40 | 2.33M | -0.24% |
| 2026-05-06 | 16.89 | 17.05 | 16.28 | 16.44 | 2.82M | -0.78% |
| 2026-05-05 | 16.47 | 16.57 | 16.27 | 16.57 | 2.06M | +0.79% |
| 2026-05-04 | 16.30 | 16.50 | 16.25 | 16.44 | 2.15M | +0.86% |
| 2026-05-01 | 16.20 | 16.33 | 15.99 | 16.30 | 2.08M | +1.56% |
| 2026-04-30 | 15.56 | 16.11 | 15.54 | 16.05 | 1.81M | +3.55% |
| 2026-04-29 | 15.62 | 15.70 | 15.41 | 15.50 | 961K | -0.96% |
| 2026-04-28 | 15.55 | 15.72 | 15.46 | 15.65 | 1.22M | +1.10% |
| 2026-04-27 | 15.50 | 15.61 | 15.40 | 15.48 | 1.09M | -0.19% |
| 2026-04-24 | 15.40 | 15.68 | 15.38 | 15.51 | 2.01M | +1.04% |
| 2026-04-23 | 15.76 | 15.76 | 15.24 | 15.35 | 1.84M | -2.91% |
| 2026-04-22 | 15.87 | 16.07 | 15.76 | 15.81 | 1.90M | +0.89% |
| 2026-04-21 | 16.00 | 16.07 | 15.67 | 15.67 | 1.42M | -1.57% |
| 2026-04-20 | 15.85 | 16.03 | 15.81 | 15.92 | 1.46M | -0.25% |
| 2026-04-17 | 15.71 | 16.06 | 15.70 | 15.96 | 1.94M | +2.05% |
| 2026-04-16 | 15.66 | 15.80 | 15.54 | 15.64 | 1.48M | -0.26% |
| 2026-04-15 | 15.40 | 15.71 | 15.40 | 15.68 | 2.56M | +2.62% |
| 2026-04-14 | 15.40 | 15.56 | 15.10 | 15.28 | 2.10M | 0.00% |
| 2026-04-13 | 14.90 | 15.40 | 14.80 | 15.28 | 2.73M | +2.21% |
| 2026-04-10 | 14.80 | 15.02 | 14.80 | 14.95 | 1.12M | +1.42% |
| 2026-04-09 | 14.96 | 14.99 | 14.66 | 14.74 | 1.62M | -1.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -14.0% over the past year, below its 5-year annualized CAGR of -2.0%. The stock trades below 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 $19.67. Current 1-year return of -14.0% 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.