Hercules Capital, Inc. - Price History
Monthly price history for HTGC (Hercules Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.30 | $18.30 |
| March 2024 | $18.45 | $18.45 |
| February 2024 | $18.06 | $18.06 |
| January 2024 | $16.94 | $17.31 |
| December 2023 | $16.32 | $16.67 |
| November 2023 | $15.12 | $15.45 |
| October 2023 | $14.62 | $15.40 |
| September 2023 | $15.59 | $16.42 |
| August 2023 | $15.62 | $16.45 |
| July 2023 | $15.47 | $16.77 |
| June 2023 | $13.65 | $14.80 |
| May 2023 | $13.34 | $14.46 |
| April 2023 | $11.78 | $13.24 |
| March 2023 | $11.47 | $12.89 |
| February 2023 | $13.60 | $15.75 |
| January 2023 | $12.27 | $14.21 |
| December 2022 | $11.42 | $13.22 |
| November 2022 | $12.23 | $14.16 |
| October 2022 | $12.11 | $14.53 |
| September 2022 | $9.65 | $11.58 |
| August 2022 | $11.73 | $14.07 |
| July 2022 | $12.85 | $15.91 |
| June 2022 | $10.89 | $13.49 |
| May 2022 | $11.37 | $14.08 |
| April 2022 | $13.14 | $16.80 |
| March 2022 | $14.13 | $18.07 |
| February 2022 | $13.66 | $17.97 |
| January 2022 | $13.60 | $17.88 |
| December 2021 | $12.62 | $16.59 |
| November 2021 | $12.50 | $16.44 |
| October 2021 | $13.14 | $17.67 |
| September 2021 | $12.35 | $16.61 |
| August 2021 | $12.56 | $16.90 |
| July 2021 | $12.55 | $17.27 |
| June 2021 | $12.40 | $17.06 |
| May 2021 | $12.34 | $16.98 |
| April 2021 | $12.37 | $17.41 |
| March 2021 | $11.39 | $16.03 |
| February 2021 | $11.03 | $15.88 |
| January 2021 | $10.19 | $14.67 |
| December 2020 | $10.01 | $14.42 |
| November 2020 | $9.26 | $13.34 |
| October 2020 | $7.56 | $11.20 |
| September 2020 | $7.81 | $11.57 |
| August 2020 | $7.57 | $11.22 |
| July 2020 | $7.25 | $11.04 |
| June 2020 | $6.88 | $10.47 |
| May 2020 | $7.32 | $11.14 |
| April 2020 | $6.54 | $10.26 |
| March 2020 | $4.87 | $7.64 |
| February 2020 | $8.42 | $13.20 |
| January 2020 | $8.94 | $14.41 |
| December 2019 | $8.70 | $14.02 |
| November 2019 | $8.89 | $14.33 |
| October 2019 | $8.55 | $14.13 |
| September 2019 | $8.09 | $13.37 |
| August 2019 | $7.95 | $13.13 |
| July 2019 | $7.65 | $12.98 |
| June 2019 | $7.56 | $12.82 |
| May 2019 | $7.52 | $12.76 |
| April 2019 | $7.48 | $12.99 |
| March 2019 | $7.28 | $12.66 |
| February 2019 | $7.88 | $14 |
| January 2019 | $7.39 | $13.14 |
| December 2018 | $6.22 | $11.05 |
| November 2018 | $6.84 | $12.16 |
| October 2018 | $6.87 | $12.53 |
| September 2018 | $7.21 | $13.16 |
| August 2018 | $7.41 | $13.52 |
| July 2018 | $7.24 | $13.51 |
| June 2018 | $6.78 | $12.65 |
| May 2018 | $6.64 | $12.39 |
| April 2018 | $6.48 | $12.40 |
| March 2018 | $6.32 | $12.10 |
| February 2018 | $6.13 | $12.05 |
| January 2018 | $6.45 | $12.68 |
| December 2017 | $6.68 | $13.12 |
| November 2017 | $6.83 | $13.43 |
| October 2017 | $6.20 | $12.47 |
| September 2017 | $6.42 | $12.90 |
| August 2017 | $6.07 | $12.20 |
| July 2017 | $6.48 | $13.34 |
| June 2017 | $6.43 | $13.24 |
| May 2017 | $6.33 | $13.03 |
| April 2017 | $7.36 | $15.52 |
| March 2017 | $7.18 | $15.13 |
| February 2017 | $6.88 | $14.81 |
| January 2017 | $6.56 | $14.13 |
| December 2016 | $6.55 | $14.11 |
| November 2016 | $6.34 | $13.66 |
| October 2016 | $6.22 | $13.71 |
| September 2016 | $6.15 | $13.56 |
| August 2016 | $6.20 | $13.66 |
| July 2016 | $5.88 | $13.26 |
| June 2016 | $5.51 | $12.42 |
| May 2016 | $5.44 | $12.27 |
| April 2016 | $5.30 | $12.27 |
| March 2016 | $5.19 | $12.01 |
| February 2016 | $4.69 | $11.15 |
| January 2016 | $4.62 | $10.98 |
| December 2015 | $5.13 | $12.19 |
| November 2015 | $4.87 | $11.57 |
| October 2015 | $4.57 | $11.16 |
| September 2015 | $4.14 | $10.11 |
| August 2015 | $4.75 | $11.60 |
| July 2015 | $4.46 | $11.18 |
| June 2015 | $4.60 | $11.55 |
| May 2015 | $5.12 | $12.83 |
| April 2015 | $5.41 | $13.90 |
| March 2015 | $5.25 | $13.48 |
| February 2015 | $5.92 | $15.55 |
| January 2015 | $5.72 | $15.02 |
| December 2014 | $5.67 | $14.88 |
| November 2014 | $6 | $15.74 |
| October 2014 | $5.89 | $15.76 |
| September 2014 | $5.40 | $14.46 |
| August 2014 | $5.71 | $15.29 |
| July 2014 | $6.01 | $16.42 |
| June 2014 | $5.92 | $16.16 |
| May 2014 | $5.58 | $15.24 |
| April 2014 | $4.90 | $13.68 |
| March 2014 | $5.04 | $14.07 |
| February 2014 | $5.53 | $15.74 |
| January 2014 | $5.57 | $15.86 |
| December 2013 | $5.76 | $16.40 |
| November 2013 | $6 | $17.07 |
| October 2013 | $5.32 | $15.44 |
| September 2013 | $5.26 | $15.25 |
| August 2013 | $5 | $14.49 |
| July 2013 | $4.72 | $13.94 |
| June 2013 | $4.72 | $13.94 |
| May 2013 | $4.53 | $13.40 |
| April 2013 | $4.41 | $13.30 |
| March 2013 | $4.06 | $12.25 |
| February 2013 | $4.07 | $12.53 |
| January 2013 | $3.97 | $12.23 |
| December 2012 | $3.62 | $11.13 |
| November 2012 | $3.49 | $10.75 |
| October 2012 | $3.42 | $10.80 |
| September 2012 | $3.49 | $11.01 |
| August 2012 | $3.55 | $11.19 |
| July 2012 | $3.49 | $11.23 |
| June 2012 | $3.52 | $11.34 |
| May 2012 | $3.28 | $10.56 |
| April 2012 | $3.47 | $11.41 |
| March 2012 | $3.37 | $11.08 |
| February 2012 | $3.07 | $10.32 |
| January 2012 | $2.83 | $9.53 |
| December 2011 | $2.81 | $9.44 |
| November 2011 | $2.81 | $9.44 |
| October 2011 | $2.81 | $9.68 |
| September 2011 | $2.48 | $8.52 |
| August 2011 | $2.76 | $9.50 |
| July 2011 | $2.66 | $9.40 |
| June 2011 | $2.98 | $10.52 |
| May 2011 | $3.10 | $10.95 |
| April 2011 | $2.98 | $10.75 |
| March 2011 | $3.05 | $11 |
| February 2011 | $3.01 | $11.06 |
| January 2011 | $2.86 | $10.50 |
| December 2010 | $2.82 | $10.36 |
| November 2010 | $2.71 | $9.98 |
| October 2010 | $2.72 | $10.18 |
| September 2010 | $2.70 | $10.11 |
| August 2010 | $2.44 | $9.13 |
| July 2010 | $2.74 | $10.46 |
| June 2010 | $2.41 | $9.21 |
| May 2010 | $2.31 | $8.81 |
| April 2010 | $2.78 | $10.84 |
| March 2010 | $2.71 | $10.59 |
| February 2010 | $2.52 | $9.84 |
| January 2010 | $2.52 | $10.06 |
| December 2009 | $2.61 | $10.39 |
| November 2009 | $2.46 | $9.85 |
| October 2009 | $2.34 | $9.38 |
| September 2009 | $2.39 | $9.82 |
| August 2009 | $2.25 | $9.26 |
| July 2009 | $2.30 | $9.79 |
| June 2009 | $1.98 | $8.40 |
| May 2009 | $1.76 | $7.50 |
| April 2009 | $1.36 | $6.01 |
| March 2009 | $1.14 | $5 |
| February 2009 | $0.98 | $4.33 |
| January 2009 | $1.37 | $6.53 |
| December 2008 | $1.66 | $7.92 |
| November 2008 | $1.35 | $6.45 |
| October 2008 | $1.74 | $8.68 |
| September 2008 | $1.94 | $9.70 |
| August 2008 | $2.08 | $10.41 |
| July 2008 | $1.93 | $9.95 |
| June 2008 | $1.73 | $8.93 |
| May 2008 | $2.01 | $10.37 |
| April 2008 | $1.90 | $10.15 |
| March 2008 | $2.03 | $10.86 |
| February 2008 | $2.23 | $11.89 |
| January 2008 | $2.13 | $11.65 |
| December 2007 | $2.27 | $12.42 |
| November 2007 | $2.16 | $11.81 |
| October 2007 | $2.29 | $12.83 |
| September 2007 | $2.37 | $13.27 |
| August 2007 | $2.09 | $11.72 |
| July 2007 | $2.14 | $12.27 |
| June 2007 | $2.35 | $13.51 |
| May 2007 | $2.51 | $14.41 |
| April 2007 | $2.35 | $13.77 |
| March 2007 | $2.34 | $13.70 |
| February 2007 | $2.38 | $13.94 |
| January 2007 | $2.37 | $14.19 |
| December 2006 | $2.38 | $14.25 |
| November 2006 | $2.27 | $13.59 |
| October 2006 | $2.26 | $13.87 |
| September 2006 | $2.09 | $12.83 |
| August 2006 | $1.93 | $11.80 |
| July 2006 | $1.94 | $11.90 |
| June 2006 | $1.92 | $12.10 |
| May 2006 | $1.91 | $12 |
| April 2006 | $1.78 | $11.20 |
| March 2006 | $1.76 | $11.35 |
| February 2006 | $1.67 | $10.80 |
| January 2006 | $1.74 | $11.20 |
| December 2005 | $1.81 | $11.99 |
| November 2005 | $1.75 | $11.60 |
| October 2005 | $1.68 | $11.10 |
| September 2005 | $1.92 | $12.75 |
| August 2005 | $2 | $13.29 |
| July 2005 | $1.96 | $13 |
| June 2005 | $1.94 | $12.90 |
HTGC
List: Challengers
Price: $18.42
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 10.52%
Payout Ratio: 96.00%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 2.31 USD
P/E Ratio: 8.56
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 537003
Ebitda: 140.3 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%