Hercules Capital, Inc. (HTGC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HTGC Historical Performance
Short-Term Returns
HTGC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Hercules Capital, Inc. (HTGC) trades at $16.40, representing a -5.1% return over the past year. The stock has delivered a +46.8% total return over five years (-1.5% 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 -25.6%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-8.8% 1Y), GBDC (-7.3% 1Y), and OBDC (-16.8% 1Y), HTGC has underperformed the peer group average. Compare HTGC vs ARCC →
HTGC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 15.39 | 15.48 | 14.95 | 14.98 | 1.53M | -0.93% |
| 2026-04-07 | 15.15 | 15.22 | 15.02 | 15.12 | 1.73M | -0.40% |
| 2026-04-06 | 14.98 | 15.26 | 14.92 | 15.18 | 1.87M | +1.88% |
| 2026-04-02 | 14.33 | 14.91 | 14.33 | 14.90 | 1.57M | +2.34% |
| 2026-04-01 | 14.79 | 14.85 | 14.46 | 14.56 | 2.10M | -1.42% |
| 2026-03-31 | 14.42 | 14.82 | 14.36 | 14.77 | 2.98M | +4.01% |
| 2026-03-30 | 13.91 | 14.31 | 13.90 | 14.20 | 2.78M | +2.23% |
| 2026-03-27 | 14.06 | 14.11 | 13.70 | 13.89 | 3.12M | -1.21% |
| 2026-03-26 | 14.16 | 14.40 | 14.04 | 14.06 | 1.63M | -0.85% |
See HTGC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HTGC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HTGC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHTGC — Frequently Asked Questions
Quick answers to the most common questions about buying HTGC stock.
How has HTGC stock performed recently?
HTGC declined -5.1% over the past year, below its 5-year annualized CAGR of -1.5%. 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 -5.1% 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 2011-2026, downloadable in CSV format.