Hercules Capital Stock Price History

HTGC Stock  USD 19.33  0.10  0.51%   
Below is the normalized historical share price chart for Hercules Capital extending back to June 09, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hercules Capital stands at 19.33, as last reported on the 19th of July, with the highest price reaching 19.52 and the lowest price hitting 19.28 during the day.
IPO Date
9th of June 2005
200 Day MA
19.1222
50 Day MA
17.9324
Beta
0.857
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Hercules Stock, it is important to understand the factors that can impact its price. Hercules Capital appears to be very steady, given 3 months investment horizon. Hercules Capital holds Efficiency (Sharpe) Ratio of 0.24, which attests that the entity had a 0.24 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Hercules Capital, which you can use to evaluate the volatility of the firm. Please utilize Hercules Capital's Downside Deviation of 1.01, market risk adjusted performance of 0.4115, and Risk Adjusted Performance of 0.1956 to validate if our risk estimates are consistent with your expectations.
At present, Hercules Capital's Common Stock Total Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 169.7 M, whereas Treasury Stock is forecasted to decline to (3.8 M). . At present, Hercules Capital's Price Earnings Ratio is projected to slightly grow based on the last few years of reporting. The current year's Price Sales Ratio is expected to grow to 11.32, whereas Price Book Value Ratio is forecasted to decline to 0.89. Hercules Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2383

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHTGC
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.98
  actual daily
8
92% of assets are more volatile

Expected Return

 0.23
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.24
  actual daily
18
82% of assets perform better
Based on monthly moving average Hercules Capital is performing at about 18% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hercules Capital by adding it to a well-diversified portfolio.
Price Book
1.7116
Price Sales
6.8986
Shares Float
160.4 M
Dividend Share
1.6
Wall Street Target Price
20.625

Hercules Capital Stock Price History Chart

There are several ways to analyze Hercules Stock price data. The simplest method is using a basic Hercules candlestick price chart, which shows Hercules Capital price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 202519.43
Lowest PriceMay 7, 202516.82

Hercules Capital July 19, 2025 Stock Price Synopsis

Various analyses of Hercules Capital's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hercules Stock. It can be used to describe the percentage change in the price of Hercules Capital from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hercules Stock.
Hercules Capital Accumulation Distribution 12,251 
Hercules Capital Price Action Indicator(0.12)
Hercules Capital Price Daily Balance Of Power(0.42)
Hercules Capital Price Rate Of Daily Change 0.99 

Hercules Capital July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hercules Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hercules Capital intraday prices and daily technical indicators to check the level of noise trading in Hercules Stock and then apply it to test your longer-term investment strategies against Hercules.

Hercules Stock Price History Data

The price series of Hercules Capital for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.72 with a coefficient of variation of 3.56. Under current investment horizon, the daily prices are spread out with arithmetic mean of 17.83. The median price for the last 90 days is 17.8. The company completed dividends distribution on 2025-05-13.
OpenHighLowCloseVolume
07/18/2025
 19.44  19.52  19.28  19.33  996,400 
07/17/2025 19.24  19.43  19.22  19.43  1,018,707 
07/16/2025 19.05  19.22  18.86  19.22  932,348 
07/15/2025
 18.95  19.15  18.95  19.03  1,272,540 
07/14/2025
 18.91  19.02  18.87  18.95  1,067,837 
07/11/2025 18.70  19.00  18.66  18.94  962,000 
07/10/2025
 18.54  18.80  18.54  18.74  834,916 
07/09/2025 18.60  18.62  18.45  18.56  603,200 
07/08/2025 18.44  18.60  18.44  18.53  888,887 
07/07/2025
 18.65  18.68  18.33  18.44  1,096,000 
07/03/2025
 18.60  18.71  18.55  18.61  586,800 
07/02/2025 18.45  18.60  18.34  18.59  1,380,196 
07/01/2025 18.27  18.41  18.23  18.34  1,314,604 
06/30/2025 18.14  18.31  18.09  18.28  864,916 
06/27/2025
 18.20  18.29  18.03  18.14  688,053 
06/26/2025
 18.00  18.22  17.96  18.17  958,082 
06/25/2025
 18.12  18.15  17.88  17.96  778,412 
06/24/2025
 17.95  18.11  17.90  18.08  855,746 
06/23/2025 17.95  18.02  17.60  17.80  1,044,696 
06/20/2025
 17.94  18.10  17.94  18.01  836,000 
06/18/2025
 17.78  18.08  17.78  18.02  813,589 
06/17/2025
 17.75  17.93  17.74  17.80  683,943 
06/16/2025
 18.12  18.20  17.83  17.87  856,414 
06/13/2025
 17.94  18.06  17.90  17.98  725,345 
06/12/2025 18.00  18.17  17.92  18.11  745,400 
06/11/2025
 18.08  18.24  17.99  18.08  1,201,002 
06/10/2025
 18.10  18.15  18.01  18.03  1,326,089 
06/09/2025
 18.20  18.26  18.05  18.07  1,164,842 
06/06/2025
 18.00  18.17  18.00  18.14  933,279 
06/05/2025
 17.76  17.90  17.70  17.87  927,876 
06/04/2025
 17.73  17.77  17.66  17.72  825,500 
06/03/2025
 17.62  17.74  17.46  17.72  750,025 
06/02/2025
 17.53  17.61  17.45  17.57  911,000 
05/30/2025
 17.40  17.68  17.35  17.63  1,305,142 
05/29/2025
 17.65  17.68  17.39  17.43  1,442,587 
05/28/2025
 17.70  17.74  17.65  17.65  1,522,505 
05/27/2025
 17.50  17.69  17.37  17.69  1,314,500 
05/23/2025
 17.13  17.47  17.11  17.40  987,631 
05/22/2025
 17.32  17.41  17.30  17.31  945,605 
05/21/2025
 17.76  17.80  17.33  17.33  1,263,767 
05/20/2025
 17.77  17.93  17.67  17.86  1,622,400 
05/19/2025
 17.67  17.95  17.64  17.87  1,779,600 
05/16/2025
 17.71  17.86  17.61  17.80  1,317,423 
05/15/2025
 17.65  17.78  17.50  17.60  1,645,368 
05/14/2025
 17.70  17.77  17.47  17.64  1,830,244 
05/13/2025
 17.37  17.71  17.26  17.71  3,397,389 
05/12/2025
 17.37  17.58  17.25  17.35  2,566,800 
05/09/2025
 17.15  17.22  16.98  17.02  1,255,200 
05/08/2025
 17.00  17.21  16.91  17.13  1,311,900 
05/07/2025
 17.03  17.11  16.81  16.82  1,302,200 
05/06/2025
 17.02  17.17  16.93  17.01  1,243,300 
05/05/2025
 17.23  17.29  17.06  17.09  1,205,808 
05/02/2025
 17.18  17.63  17.02  17.25  1,789,300 
05/01/2025
 17.54  17.72  17.40  17.41  1,270,751 
04/30/2025
 17.60  17.62  17.29  17.50  1,182,310 
04/29/2025
 17.73  17.79  17.39  17.74  1,116,088 
04/28/2025
 17.52  17.69  17.52  17.68  654,838 
04/25/2025
 17.44  17.61  17.43  17.51  922,520 
04/24/2025
 17.19  17.55  17.16  17.53  709,973 
04/23/2025
 17.30  17.53  17.12  17.22  972,673 
04/22/2025
 16.98  17.05  16.85  17.02  872,601 

About Hercules Capital Stock history

Hercules Capital investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hercules is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hercules Capital will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hercules Capital stock prices may prove useful in developing a viable investing in Hercules Capital
Last ReportedProjected for Next Year
Common Stock Shares Outstanding161.6 M169.7 M
Net Income Applicable To Common Shares117.4 M79.3 M

Hercules Capital Stock Technical Analysis

Hercules Capital technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hercules Capital technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hercules Capital trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
All  Next Launch Module

Hercules Capital Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hercules Capital's price direction in advance. Along with the technical and fundamental analysis of Hercules Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hercules to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Hercules Stock analysis

When running Hercules Capital's price analysis, check to measure Hercules Capital's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hercules Capital is operating at the current time. Most of Hercules Capital's value examination focuses on studying past and present price action to predict the probability of Hercules Capital's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hercules Capital's price. Additionally, you may evaluate how the addition of Hercules Capital to your portfolios can decrease your overall portfolio volatility.
Equity Valuation
Check real value of public entities based on technical and fundamental data
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Transaction History
View history of all your transactions and understand their impact on performance
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance