Hercules Capital, Inc. ( HTGC) - Price History
Monthly price history for HTGC (Hercules Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $15.73 | $15.73 |
| June 2026 | $15.77 | $15.77 |
| May 2026 | $15.45 | $15.45 |
| April 2026 | $15.57 | $16.05 |
| March 2026 | $14.33 | $14.77 |
| February 2026 | $13.79 | $14.21 |
| January 2026 | $17.42 | $18.53 |
| December 2025 | $17.69 | $18.82 |
| November 2025 | $16.92 | $18 |
| October 2025 | $16.34 | $17.92 |
| September 2025 | $17.24 | $18.91 |
| August 2025 | $17.80 | $19.52 |
| July 2025 | $16.69 | $18.76 |
| June 2025 | $16.26 | $18.28 |
| May 2025 | $15.68 | $17.63 |
| April 2025 | $15.44 | $17.90 |
| March 2025 | $16.57 | $19.21 |
| February 2025 | $18.04 | $20.91 |
| January 2025 | $17.78 | $21.15 |
| December 2024 | $16.89 | $20.09 |
| November 2024 | $15.92 | $18.93 |
| October 2024 | $16.21 | $19.76 |
| September 2024 | $16.11 | $19.64 |
| August 2024 | $15.73 | $19.17 |
| July 2024 | $17.23 | $21.56 |
| June 2024 | $16.34 | $20.45 |
| May 2024 | $15.78 | $19.74 |
| April 2024 | $14.85 | $19.12 |
| March 2024 | $14.33 | $18.45 |
| February 2024 | $14.03 | $18.06 |
| January 2024 | $13.10 | $17.31 |
| December 2023 | $12.62 | $16.67 |
| November 2023 | $11.69 | $15.45 |
| October 2023 | $11.31 | $15.40 |
| September 2023 | $12.06 | $16.42 |
| August 2023 | $12.08 | $16.45 |
| July 2023 | $11.96 | $16.77 |
| June 2023 | $10.56 | $14.80 |
| May 2023 | $10.32 | $14.46 |
| April 2023 | $9.11 | $13.24 |
| March 2023 | $8.87 | $12.89 |
| February 2023 | $10.52 | $15.75 |
| January 2023 | $9.49 | $14.21 |
| December 2022 | $8.83 | $13.22 |
| November 2022 | $9.46 | $14.16 |
| October 2022 | $9.36 | $14.53 |
| September 2022 | $7.46 | $11.58 |
| August 2022 | $9.07 | $14.07 |
| July 2022 | $9.94 | $15.91 |
| June 2022 | $8.42 | $13.49 |
| May 2022 | $8.79 | $14.08 |
| April 2022 | $10.16 | $16.80 |
| March 2022 | $10.93 | $18.07 |
| February 2022 | $10.57 | $17.97 |
| January 2022 | $10.51 | $17.88 |
| December 2021 | $9.76 | $16.59 |
| November 2021 | $9.67 | $16.44 |
| October 2021 | $10.16 | $17.67 |
| September 2021 | $9.55 | $16.61 |
| August 2021 | $9.72 | $16.90 |
| July 2021 | $9.70 | $17.27 |
| June 2021 | $9.59 | $17.06 |
| May 2021 | $9.54 | $16.98 |
| April 2021 | $9.56 | $17.41 |
| March 2021 | $8.81 | $16.03 |
| February 2021 | $8.53 | $15.88 |
| January 2021 | $7.88 | $14.67 |
| December 2020 | $7.74 | $14.42 |
| November 2020 | $7.16 | $13.34 |
| October 2020 | $5.84 | $11.20 |
| September 2020 | $6.04 | $11.57 |
| August 2020 | $5.86 | $11.22 |
| July 2020 | $5.61 | $11.04 |
| June 2020 | $5.32 | $10.47 |
| May 2020 | $5.66 | $11.14 |
| April 2020 | $5.06 | $10.26 |
| March 2020 | $3.77 | $7.64 |
| February 2020 | $6.51 | $13.20 |
| January 2020 | $6.91 | $14.41 |
| December 2019 | $6.72 | $14.02 |
| November 2019 | $6.87 | $14.33 |
| October 2019 | $6.61 | $14.13 |
| September 2019 | $6.26 | $13.37 |
| August 2019 | $6.14 | $13.13 |
| July 2019 | $5.92 | $12.98 |
| June 2019 | $5.84 | $12.82 |
| May 2019 | $5.82 | $12.76 |
| April 2019 | $5.78 | $12.99 |
| March 2019 | $5.63 | $12.66 |
| February 2019 | $6.09 | $14 |
| January 2019 | $5.72 | $13.14 |
| December 2018 | $4.81 | $11.05 |
| November 2018 | $5.29 | $12.16 |
| October 2018 | $5.31 | $12.53 |
| September 2018 | $5.58 | $13.16 |
| August 2018 | $5.73 | $13.52 |
| July 2018 | $5.60 | $13.51 |
| June 2018 | $5.24 | $12.65 |
| May 2018 | $5.13 | $12.39 |
| April 2018 | $5.01 | $12.40 |
| March 2018 | $4.89 | $12.10 |
| February 2018 | $4.74 | $12.05 |
| January 2018 | $4.99 | $12.68 |
| December 2017 | $5.16 | $13.12 |
| November 2017 | $5.28 | $13.43 |
| October 2017 | $4.80 | $12.47 |
| September 2017 | $4.96 | $12.90 |
| August 2017 | $4.69 | $12.20 |
| July 2017 | $5.01 | $13.34 |
| June 2017 | $4.98 | $13.24 |
| May 2017 | $4.90 | $13.03 |
| April 2017 | $5.69 | $15.52 |
| March 2017 | $5.55 | $15.13 |
| February 2017 | $5.32 | $14.81 |
| January 2017 | $5.08 | $14.13 |
| December 2016 | $5.07 | $14.11 |
| November 2016 | $4.91 | $13.66 |
| October 2016 | $4.81 | $13.71 |
| September 2016 | $4.76 | $13.56 |
| August 2016 | $4.79 | $13.66 |
| July 2016 | $4.55 | $13.26 |
| June 2016 | $4.26 | $12.42 |
| May 2016 | $4.21 | $12.27 |
| April 2016 | $4.10 | $12.27 |
| March 2016 | $4.02 | $12.01 |
| February 2016 | $3.63 | $11.15 |
| January 2016 | $3.57 | $10.98 |
| December 2015 | $3.96 | $12.19 |
| November 2015 | $3.76 | $11.57 |
| October 2015 | $3.53 | $11.16 |
| September 2015 | $3.20 | $10.11 |
| August 2015 | $3.67 | $11.60 |
| July 2015 | $3.45 | $11.18 |
| June 2015 | $3.56 | $11.55 |
| May 2015 | $3.96 | $12.83 |
| April 2015 | $4.18 | $13.90 |
| March 2015 | $4.06 | $13.48 |
| February 2015 | $4.58 | $15.55 |
| January 2015 | $4.42 | $15.02 |
| December 2014 | $4.38 | $14.88 |
| November 2014 | $4.64 | $15.74 |
| October 2014 | $4.55 | $15.76 |
| September 2014 | $4.18 | $14.46 |
| August 2014 | $4.42 | $15.29 |
| July 2014 | $4.65 | $16.42 |
| June 2014 | $4.58 | $16.16 |
| May 2014 | $4.32 | $15.24 |
| April 2014 | $3.79 | $13.68 |
| March 2014 | $3.90 | $14.07 |
| February 2014 | $4.27 | $15.74 |
| January 2014 | $4.31 | $15.86 |
| December 2013 | $4.45 | $16.40 |
| November 2013 | $4.64 | $17.07 |
| October 2013 | $4.12 | $15.44 |
| September 2013 | $4.07 | $15.25 |
| August 2013 | $3.86 | $14.49 |
| July 2013 | $3.65 | $13.94 |
| June 2013 | $3.65 | $13.94 |
| May 2013 | $3.50 | $13.40 |
| April 2013 | $3.41 | $13.30 |
| March 2013 | $3.14 | $12.25 |
| February 2013 | $3.15 | $12.53 |
| January 2013 | $3.07 | $12.23 |
| December 2012 | $2.80 | $11.13 |
| November 2012 | $2.70 | $10.75 |
| October 2012 | $2.65 | $10.80 |
| September 2012 | $2.70 | $11.01 |
| August 2012 | $2.74 | $11.19 |
| July 2012 | $2.70 | $11.23 |
| June 2012 | $2.72 | $11.34 |
| May 2012 | $2.54 | $10.56 |
| April 2012 | $2.68 | $11.41 |
| March 2012 | $2.60 | $11.08 |
| February 2012 | $2.37 | $10.32 |
| January 2012 | $2.19 | $9.53 |
| December 2011 | $2.17 | $9.44 |
| November 2011 | $2.17 | $9.44 |
| October 2011 | $2.18 | $9.68 |
| September 2011 | $1.92 | $8.52 |
| August 2011 | $2.14 | $9.50 |
| July 2011 | $2.06 | $9.40 |
| June 2011 | $2.30 | $10.52 |
| May 2011 | $2.40 | $10.95 |
| April 2011 | $2.30 | $10.75 |
| March 2011 | $2.36 | $11 |
| February 2011 | $2.32 | $11.06 |
| January 2011 | $2.21 | $10.50 |
| December 2010 | $2.18 | $10.36 |
| November 2010 | $2.10 | $9.98 |
| October 2010 | $2.10 | $10.18 |
| September 2010 | $2.09 | $10.11 |
| August 2010 | $1.88 | $9.13 |
| July 2010 | $2.12 | $10.46 |
| June 2010 | $1.86 | $9.21 |
| May 2010 | $1.78 | $8.81 |
| April 2010 | $2.15 | $10.84 |
| March 2010 | $2.10 | $10.59 |
| February 2010 | $1.95 | $9.84 |
| January 2010 | $1.95 | $10.06 |
| December 2009 | $2.02 | $10.39 |
| November 2009 | $1.90 | $9.85 |
| October 2009 | $1.81 | $9.38 |
| September 2009 | $1.84 | $9.82 |
| August 2009 | $1.74 | $9.26 |
| July 2009 | $1.78 | $9.79 |
| June 2009 | $1.53 | $8.40 |
| May 2009 | $1.36 | $7.50 |
| April 2009 | $1.05 | $6.01 |
| March 2009 | $0.88 | $5 |
| February 2009 | $0.76 | $4.33 |
| January 2009 | $1.06 | $6.53 |
| December 2008 | $1.29 | $7.92 |
| November 2008 | $1.05 | $6.45 |
| October 2008 | $1.34 | $8.68 |
| September 2008 | $1.50 | $9.70 |
| August 2008 | $1.61 | $10.41 |
| July 2008 | $1.49 | $9.95 |
| June 2008 | $1.34 | $8.93 |
| May 2008 | $1.55 | $10.37 |
| April 2008 | $1.47 | $10.15 |
| March 2008 | $1.57 | $10.86 |
| February 2008 | $1.72 | $11.89 |
| January 2008 | $1.65 | $11.65 |
| December 2007 | $1.76 | $12.42 |
| November 2007 | $1.67 | $11.81 |
| October 2007 | $1.77 | $12.83 |
| September 2007 | $1.83 | $13.27 |
| August 2007 | $1.62 | $11.72 |
| July 2007 | $1.65 | $12.27 |
| June 2007 | $1.82 | $13.51 |
| May 2007 | $1.94 | $14.41 |
| April 2007 | $1.82 | $13.77 |
| March 2007 | $1.81 | $13.70 |
| February 2007 | $1.84 | $13.94 |
| January 2007 | $1.83 | $14.19 |
| December 2006 | $1.84 | $14.25 |
| November 2006 | $1.75 | $13.59 |
| October 2006 | $1.75 | $13.87 |
| September 2006 | $1.62 | $12.83 |
| August 2006 | $1.49 | $11.80 |
| July 2006 | $1.50 | $11.90 |
| June 2006 | $1.49 | $12.10 |
| May 2006 | $1.48 | $12 |
| April 2006 | $1.38 | $11.20 |
| March 2006 | $1.36 | $11.35 |
| February 2006 | $1.29 | $10.80 |
| January 2006 | $1.34 | $11.20 |
| December 2005 | $1.40 | $11.99 |
| November 2005 | $1.35 | $11.60 |
| October 2005 | $1.30 | $11.10 |
| September 2005 | $1.48 | $12.75 |
| August 2005 | $1.55 | $13.29 |
| July 2005 | $1.51 | $13 |
| June 2005 | $1.50 | $12.90 |
HTGC
Price: $15.73
52 week price:
Dividend Yield: 12.22%
5-year range yield:
Forward Dividend Yield: 12.02%
Payout Ratio: 107.26%
Payout Ratio Range:
Dividend Per Share: 1.88 USD
Earnings Per Share: 1.79 USD
P/E Ratio: 8.97
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 537003
Ebitda: 140.3 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 2.95%
DGR5: 6.56%
DGR10: 4.62%