Hercules Capital, Inc. Common Stock (HTGC)

Historical Prices For Hercules Capital, Inc. Common Stock (HTGC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	18.43	18.73	18.29	18.43	2,025,061	18.43
4/02/2025	18.92	19.15	18.90	19.06	1,107,169	19.06
4/01/2025	19.24	19.37	18.96	19.10	1,191,649	19.10
3/31/2025	19.04	19.28	18.81	19.21	1,083,101	19.21
3/28/2025	19.52	19.58	19.10	19.26	884,020	19.26
3/27/2025	19.37	19.62	19.32	19.59	843,165	19.59
3/26/2025	19.51	19.54	19.30	19.42	667,485	19.42
3/25/2025	19.49	19.52	19.37	19.49	871,058	19.49
3/24/2025	19.41	19.50	19.25	19.32	1,052,161	19.32
3/21/2025	19.12	19.36	19.05	19.24	1,158,854	19.24
3/20/2025	18.97	19.21	18.95	19.13	885,181	19.13
3/19/2025	19.03	19.11	18.90	18.99	1,224,487	18.99
3/18/2025	18.82	18.95	18.74	18.94	700,345	18.94
3/17/2025	18.67	18.89	18.60	18.84	992,938	18.84
3/14/2025	18.18	18.56	18.18	18.51	1,485,800	18.51
3/13/2025	18.28	18.35	17.95	18.01	1,199,600	18.01
3/12/2025	18.36	18.42	17.93	18.17	1,410,665	18.17
3/11/2025	18.60	18.71	17.95	18.04	3,747,832	18.04
3/10/2025	18.61	18.93	18.41	18.60	1,802,035	18.60
3/07/2025	18.61	19.00	18.56	18.90	2,034,873	18.90
3/06/2025	19.10	19.10	18.37	18.46	3,843,825	18.46
3/05/2025	19.31	19.55	18.60	19.09	5,572,481	19.09
3/04/2025	20.35	20.35	19.84	19.97	1,628,233	19.97
3/03/2025	20.93	21.14	20.48	20.56	951,855	20.56
2/28/2025	20.45	20.93	20.31	20.91	817,195	20.91
2/27/2025	20.67	20.76	20.49	20.55	940,596	20.55
2/26/2025	20.75	21.04	20.63	20.63	1,008,888	20.63
2/25/2025	21.42	21.52	21.17	21.23	1,092,869	20.76
2/24/2025	21.61	21.61	21.09	21.41	1,255,306	20.94
2/21/2025	21.81	21.97	21.43	21.47	1,072,165	20.99
2/20/2025	22.00	22.03	21.63	21.71	1,309,887	21.23
2/19/2025	21.60	22.04	21.54	22.00	1,579,989	21.51
2/18/2025	21.40	21.71	21.34	21.70	1,625,560	21.22
2/14/2025	20.50	21.34	20.50	21.27	1,935,302	20.80
2/13/2025	20.99	21.11	20.92	21.05	851,397	20.58
2/12/2025	20.73	21.02	20.70	20.93	688,867	20.47
2/11/2025	20.65	20.92	20.51	20.88	678,973	20.42
2/10/2025	20.84	20.86	20.53	20.64	870,935	20.18
2/07/2025	20.85	20.99	20.76	20.86	611,455	20.40
2/06/2025	21.03	21.03	20.73	20.83	575,656	20.37
2/05/2025	20.97	21.04	20.63	20.93	876,604	20.47
2/04/2025	21.10	21.10	20.86	20.97	721,884	20.51
2/03/2025	20.65	21.09	20.65	20.99	760,674	20.53
1/31/2025	21.10	21.25	21.04	21.15	976,951	20.68
1/30/2025	20.98	21.07	20.89	21.06	564,091	20.59
1/29/2025	20.99	21.11	20.68	20.73	831,273	20.27
1/28/2025	20.95	21.05	20.90	21.01	456,759	20.54
1/27/2025	21.00	21.01	20.69	20.84	924,854	20.38
1/24/2025	20.97	21.15	20.90	21.08	775,088	20.61
1/23/2025	20.81	21.04	20.81	20.93	681,243	20.47
1/22/2025	20.89	20.98	20.80	20.83	923,735	20.37
1/21/2025	20.75	20.88	20.72	20.85	950,234	20.39
1/17/2025	20.71	20.90	20.64	20.75	931,954	20.29
1/16/2025	20.28	20.67	20.25	20.67	931,439	20.21
1/15/2025	20.41	20.41	20.13	20.24	772,584	19.79
1/14/2025	20.01	20.18	20.00	20.15	653,052	19.70
1/13/2025	19.55	19.89	19.48	19.86	724,314	19.42
1/10/2025	19.85	19.89	19.55	19.73	1,069,154	19.29
1/08/2025	19.91	20.01	19.81	19.98	875,845	19.54
1/07/2025	20.24	20.26	19.87	20.02	944,537	19.58
1/06/2025	20.29	20.42	20.00	20.23	1,347,849	19.78