Hercules Capital, Inc. Common Stock (HTGC)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	19.32	19.49	19.28	19.48	814,620	19.01
7/22/2025	19.12	19.30	19.09	19.26	791,385	18.79
7/21/2025	19.45	19.45	19.09	19.12	1,127,891	18.66
7/18/2025	19.44	19.52	19.28	19.33	1,075,764	18.86
7/17/2025	19.24	19.43	19.22	19.43	1,018,818	18.96
7/16/2025	19.05	19.22	18.86	19.22	933,068	18.76
7/15/2025	18.95	19.15	18.94	19.03	1,327,948	18.57
7/14/2025	18.91	19.02	18.87	18.95	1,067,913	18.49
7/11/2025	18.70	19.00	18.66	18.94	962,114	18.48
7/10/2025	18.54	18.80	18.54	18.74	835,328	18.29
7/09/2025	18.60	18.62	18.45	18.56	603,202	18.11
7/08/2025	18.44	18.60	18.44	18.53	888,917	18.08
7/07/2025	18.65	18.68	18.33	18.44	1,095,985	17.99
7/03/2025	18.60	18.71	18.55	18.61	586,830	18.16
7/02/2025	18.45	18.57	18.34	18.59	1,380,424	18.14
7/01/2025	18.27	18.41	18.23	18.34	1,315,541	17.90
6/30/2025	18.14	18.31	18.09	18.28	865,280	17.84
6/27/2025	18.20	18.29	18.03	18.14	688,527	17.70
6/26/2025	18.00	18.22	17.96	18.17	960,815	17.73
6/25/2025	18.12	18.15	17.88	17.96	782,139	17.53
6/24/2025	17.95	18.11	17.90	18.08	935,877	17.64
6/23/2025	17.95	18.02	17.59	17.80	1,044,734	17.37
6/20/2025	17.94	18.10	17.94	18.01	835,999	17.57
6/18/2025	17.78	18.08	17.78	18.02	887,348	17.58
6/17/2025	17.75	17.93	17.73	17.80	683,998	17.37
6/16/2025	18.12	18.21	17.83	17.87	856,418	17.44
6/13/2025	17.94	18.05	17.90	17.98	726,117	17.55
6/12/2025	18.00	18.17	17.92	18.11	745,419	17.67
6/11/2025	18.08	18.24	17.99	18.08	1,202,137	17.64
6/10/2025	18.10	18.14	18.00	18.03	1,446,331	17.59
6/09/2025	18.20	18.25	18.05	18.07	1,164,855	17.63
6/06/2025	18.00	18.17	18.00	18.14	933,682	17.70
6/05/2025	17.76	17.89	17.70	17.87	928,119	17.44
6/04/2025	17.73	17.77	17.66	17.72	825,622	17.29
6/03/2025	17.62	17.74	17.46	17.72	853,144	17.29