Hercules Capital, Inc. Common Stock (HTGC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	17.65	17.75	17.61	17.64	849,262	17.64
10/22/2025	17.71	17.78	17.48	17.55	1,053,116	17.55
10/21/2025	17.49	17.80	17.49	17.73	1,212,430	17.73
10/20/2025	17.40	17.50	17.31	17.49	895,091	17.49
10/17/2025	17.16	17.33	17.13	17.27	1,195,210	17.27
10/16/2025	17.45	17.47	17.11	17.16	995,153	17.16
10/15/2025	17.57	17.60	17.30	17.39	1,152,008	17.39
10/14/2025	16.95	17.45	16.95	17.42	1,376,495	17.42
10/13/2025	16.83	17.14	16.75	17.13	1,585,510	17.13
10/10/2025	17.11	17.19	16.63	16.70	3,177,215	16.70
10/09/2025	17.60	17.63	17.04	17.06	2,737,975	17.06
10/08/2025	17.97	18.06	17.66	17.71	1,776,500	17.71
10/07/2025	18.30	18.32	17.80	17.92	1,851,343	17.92
10/06/2025	18.45	18.56	18.25	18.30	1,156,811	18.30
10/03/2025	18.76	18.81	18.40	18.40	961,556	18.40
10/02/2025	18.56	18.76	18.55	18.75	808,125	18.75
10/01/2025	18.91	18.91	18.57	18.61	1,071,513	18.61
9/30/2025	18.91	19.04	18.77	18.91	862,033	18.91
9/29/2025	19.17	19.17	18.79	18.88	868,571	18.88
9/26/2025	19.20	19.25	19.10	19.11	650,348	19.11
9/25/2025	18.83	19.16	18.80	19.10	1,003,145	19.10
9/24/2025	19.15	19.25	18.80	18.88	1,337,120	18.88
9/23/2025	19.19	19.38	19.14	19.16	775,507	19.16
9/22/2025	19.46	19.46	19.14	19.14	900,011	19.14
9/19/2025	19.40	19.55	19.30	19.52	1,406,021	19.52
9/18/2025	19.30	19.37	19.23	19.35	1,134,431	19.35
9/17/2025	19.11	19.39	19.11	19.22	769,627	19.22
9/16/2025	19.13	19.23	19.07	19.12	852,323	19.12
9/15/2025	19.45	19.49	19.09	19.13	1,152,653	19.13
9/12/2025	19.51	19.62	19.39	19.44	729,774	19.44
9/11/2025	19.35	19.54	19.35	19.53	707,648	19.53
9/10/2025	19.40	19.44	19.28	19.33	725,243	19.33
9/09/2025	19.39	19.42	19.27	19.32	702,322	19.32
9/08/2025	19.22	19.48	19.16	19.45	1,059,981	19.45
9/05/2025	19.38	19.44	19.13	19.23	1,006,824	19.23
9/04/2025	19.31	19.38	19.22	19.37	541,610	19.37
9/03/2025	19.31	19.40	19.18	19.30	660,347	19.30
9/02/2025	19.40	19.49	19.23	19.33	914,061	19.33
8/29/2025	19.45	19.57	19.45	19.52	662,592	19.52
8/28/2025	19.45	19.45	19.34	19.43	711,605	19.43
8/27/2025	19.27	19.43	19.25	19.40	689,170	19.40
8/26/2025	19.08	19.32	19.03	19.31	566,567	19.31
8/25/2025	19.28	19.28	19.08	19.08	666,986	19.08
8/22/2025	19.18	19.38	19.16	19.23	975,942	19.23
8/21/2025	19.10	19.18	19.03	19.15	717,731	19.15
8/20/2025	19.16	19.23	18.98	19.13	915,624	19.13
8/19/2025	19.10	19.26	19.10	19.16	1,406,157	19.16
8/18/2025	19.05	19.14	19.03	19.11	1,116,160	19.11
8/15/2025	19.32	19.33	19.04	19.06	1,007,513	19.06
8/14/2025	19.35	19.49	19.31	19.35	1,052,202	19.35
8/13/2025	19.30	19.44	19.20	19.44	1,080,604	19.44
8/12/2025	18.85	19.25	18.83	19.24	1,283,054	19.24
8/11/2025	19.50	19.67	19.36	19.43	1,887,393	18.96
8/08/2025	19.45	19.52	19.34	19.49	1,288,671	19.02
8/07/2025	19.50	19.57	19.30	19.32	1,268,204	18.85
8/06/2025	19.50	19.59	19.46	19.52	898,223	19.05
8/05/2025	19.45	19.53	19.20	19.49	954,918	19.02
8/04/2025	19.17	19.50	19.10	19.36	1,357,048	18.89
8/01/2025	19.00	19.20	18.75	19.15	1,875,299	18.69
7/31/2025	19.05	19.08	18.74	18.76	1,424,142	18.31
7/30/2025	19.25	19.28	18.86	18.91	1,187,429	18.45
7/29/2025	19.18	19.22	18.92	19.20	1,318,020	18.74
7/28/2025	19.44	19.45	19.11	19.11	970,837	18.65
7/25/2025	19.47	19.47	19.34	19.44	605,352	18.97
7/24/2025	19.50	19.65	19.42	19.43	917,121	18.96