Hercules Capital, Inc.
HTGCNYSEFinancial Services● Active
$15.23
$-0.05(-0.33%)
Market Cap$2.8B
P/E Ratio—
52W High$19.67
52W Low$13.7
Hercules Capital, Inc.（HTGC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htgc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.04
Feb 19, 2025
-31.2% from here
5-Year Low5Y
$10.94
Mar 13, 2023
+38.6% from low
IPO Priceadj.
$12.96
Jun 9, 2005
+17.0% since IPO
1 Year Ago
$18.07
Jun 9, 2025
-16.1% in 1Y
5 Years Ago
$17.29
Jun 8, 2021
-12.3% in 5Y
10 Years Ago
$12.31
Jun 8, 2016
+23.2% in 10Y
Historical Price Data · HTGC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.27 | $15.38 | $15.07 | $15.23 | $15.23 | 1.1M | -0.26% |
| Jun 5, 2026 | $15.54 | $15.57 | $15.19 | $15.28 | $15.28 | 1.2M | -1.67% |
| Jun 4, 2026 | $15.26 | $15.58 | $15.22 | $15.57 | $15.57 | 1.3M | +2.03% |
| Jun 3, 2026 | $15.40 | $15.47 | $15.07 | $15.22 | $15.22 | 2.0M | -1.17% |
| Jun 2, 2026 | $15.53 | $15.72 | $15.50 | $15.52 | $15.52 | 1.8M | -0.06% |
| Jun 1, 2026 | $15.49 | $15.75 | $15.46 | $15.69 | $15.69 | 1.7M | +1.29% |
| May 29, 2026 | $15.39 | $15.68 | $15.38 | $15.45 | $15.45 | 1.6M | +0.39% |
| May 28, 2026 | $15.50 | $15.64 | $15.38 | $15.42 | $15.42 | 2.0M | -0.52% |
| May 27, 2026 | $15.62 | $15.80 | $15.51 | $15.53 | $15.53 | 1.6M | -0.58% |
| May 26, 2026 | $15.37 | $15.73 | $15.34 | $15.71 | $15.71 | 1.5M | +2.21% |
| May 22, 2026 | $15.57 | $15.73 | $15.33 | $15.34 | $15.34 | 1.5M | -1.48% |
| May 21, 2026 | $15.66 | $15.84 | $15.46 | $15.47 | $15.47 | 2.5M | -1.21% |
| May 20, 2026 | $15.32 | $15.70 | $15.20 | $15.64 | $15.64 | 1.9M | +2.09% |
| May 19, 2026 | $15.39 | $15.52 | $15.31 | $15.31 | $15.31 | 2.2M | -0.52% |
| May 18, 2026 | $15.47 | $15.53 | $15.26 | $15.40 | $15.40 | 1.6M | -0.45% |
| May 15, 2026 | $15.50 | $15.66 | $15.36 | $15.53 | $15.53 | 1.6M | +0.19% |
| May 14, 2026 | $15.50 | $15.74 | $15.44 | $15.50 | $15.50 | 1.7M | +0.00% |
| May 13, 2026 | $15.88 | $16.03 | $15.81 | $15.86 | $15.86 | 2.1M | -0.13% |
| May 12, 2026 | $16.09 | $16.21 | $15.82 | $15.98 | $15.98 | 2.4M | -0.68% |
| May 11, 2026 | $16.12 | $16.22 | $15.96 | $16.05 | $16.05 | 2.1M | -0.43% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HTGC
Jan 1 → Dec 31 · 6 years2026-19.2%$18.84 → $15.23
-19.2%
2025-6.4%$20.11 → $18.82
-6.4%
2024+20.7%$16.65 → $20.09
+20.7%
2023+25.2%$13.31 → $16.67
+25.2%
2022-20.5%$16.63 → $13.22
-20.5%
2021-4.1%$17.30 → $16.59
-4.1%
Best Year2023 · +25.2%
Worst Year2022 · -20.5%
Positive Years2 / 6
Avg Annual Return-0.7%
6Y Total Return-12.0%
6Y CAGR~-2.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in HTGC?
If you invested $1,000 in HTGC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,232
Total Return+23.2%
CAGR~+2.1% / yr
Profit+$232
Based on Jun 8, 2016 · $12.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hercules Capital, Inc.（HTGC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTGC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTGC 历史股价FMP 日线复权 OHLCV