stockNYSE: HTGC • 28 Days Updates
Hercules Capital Inc. (HTGC)
Showing Closing Date Range from Sep 14 to Oct 12, 2026.
Investor Relations:investor.htgc.com
Price & Performance Trajectory
Hercules Capital Inc.NYSE: HTGC
Latest Close
$16.54
28 Days Updates Trajectory
Showing Closing Date Range from Sep 14 to Oct 12, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHTGC session performance
✓ Latest Close USD
$16.54
Latest session close
$-1.04vs period start
Period Return % % GAIN
-5.92%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$17.9 / $16.28
Period range envelope
$1.62channel spread
Total Volume SHARES
21.99M
Period turnover
Avg: 1.16M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 12, 2026 | $16.54 | +0.18% | $16.59 | $16.39 | 758.4K |
| Oct 09, 2026 | $16.51 | -0.24% | $16.65 | $16.50 | 814.7K |
| Oct 08, 2026 | $16.55 | +1.16% | $16.57 | $16.28 | 1.23M |
| Oct 07, 2026 | $16.36 | -1.27% | $16.50 | $16.28 | 1.16M |
| Oct 06, 2026 | $16.57 | -0.72% | $16.75 | $16.56 | 963.5K |
| Oct 05, 2026 | $16.69 | -0.30% | $17.01 | $16.65 | 1.18M |
| Oct 02, 2026 | $16.74 | -1.18% | $17.08 | $16.70 | 1.23M |
| Oct 01, 2026 | $16.75 | -0.36% | $16.82 | $16.61 | 965.5K |
| Sep 30, 2026 | $16.81 | -0.94% | $17.05 | $16.78 | 1.50M |
| Sep 29, 2026 | $16.97 | +0.35% | $17.17 | $16.91 | 1.20M |
| Sep 28, 2026 | $16.91 | -0.35% | $17.08 | $16.76 | 848.6K |
| Sep 25, 2026 | $16.97 | +1.01% | $16.97 | $16.72 | 1.08M |
| Sep 23, 2026 | $16.97 | -2.30% | $17.30 | $16.97 | 1.12M |
| Sep 21, 2026 | $17.37 | +0.23% | $17.55 | $17.37 | 1.08M |
| Sep 18, 2026 | $17.33 | -2.42% | $17.80 | $17.26 | 2.09M |
Page 1 of 2