-
5 DAY PERFORMANCE
-0.23% -
1 MONTH PERFORMANCE
+0.23% -
3 MONTH PERFORMANCE
+3.06% -
6 MONTH PERFORMANCE
+3.02% -
YEAR-TO-DATE PERFORMANCE
+1.39% -
1 YEAR PERFORMANCE
+9.87%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $25.26 | $25.60 (1.35%) | $25.67 | $25.26 | 1,022 | $3.16 B |
| 10/10/2024 | $25.27 | $25.43 (0.63%) | $25.43 | $25.26 | 1,400 | $3.17 B |
| 10/09/2024 | $25.41 | $25.49 (0.31%) | $25.49 | $25.29 | 1,301 | $3.23 B |
| 10/08/2024 | $25.36 | $25.62 (1.03%) | $25.62 | $25.36 | 1,200 | $3.24 B |
| 10/07/2024 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 0 | $3.22 B |
| 10/04/2024 | $25.57 | $25.66 (0.35%) | $25.66 | $25.39 | 6,000 | $3.22 B |
| 10/03/2024 | $25.65 | $25.50 (-0.58%) | $25.68 | $25.33 | 6,830 | $3.17 B |
| 10/02/2024 | $25.70 | $25.70 (0%) | $25.70 | $25.50 | 1,814 | $3.14 B |
| 10/01/2024 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.28 | 522 | $3.14 B |
| 09/30/2024 | $25.29 | $25.63 (1.34%) | $25.63 | $25.29 | 1,332 | $3.16 B |
| 09/27/2024 | $25.41 | $25.51 (0.39%) | $25.51 | $25.28 | 1,900 | $3.17 B |
| 09/26/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $3.15 B |
| 09/25/2024 | $25.45 | $25.50 (0.2%) | $25.50 | $25.45 | 200 | $3.14 B |
| 09/24/2024 | $25.38 | $25.50 (0.47%) | $25.54 | $25.38 | 1,837 | $3.18 B |
| 09/23/2024 | $25.42 | $25.38 (-0.16%) | $25.42 | $25.38 | 1,003 | $3.16 B |
| 09/20/2024 | $25.30 | $25.42 (0.47%) | $25.42 | $25.10 | 2,917 | $3.15 B |
| 09/19/2024 | $25.08 | $25.43 (1.4%) | $25.44 | $25.08 | 1,900 | $3.15 B |
| 09/18/2024 | $25.46 | $25.34 (-0.47%) | $25.46 | $25.34 | 500 | $3.13 B |
| 09/17/2024 | $25.52 | $25.41 (-0.43%) | $25.65 | $25.41 | 1,300 | $3.13 B |
| 09/16/2024 | $25.48 | $25.40 (-0.31%) | $25.48 | $25.40 | 605 | $3.15 B |
| 09/13/2024 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 940 | $3.12 B |
| 09/12/2024 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 0 | $3.06 B |
| 09/11/2024 | $25.45 | $25.54 (0.35%) | $25.54 | $25.45 | 700 | $3.01 B |
| 09/10/2024 | $25.15 | $25.54 (1.55%) | $25.70 | $25.15 | 9,534 | $2.99 B |
| 09/09/2024 | $25.60 | $25.45 (-0.59%) | $25.60 | $25.45 | 2,009 | $2.99 B |
| 09/06/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $2.98 B |
| 09/05/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $3.05 B |
| 09/04/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $3.04 B |
| 09/03/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 400 | $3.06 B |
| 08/30/2024 | $25.58 | $25.60 (0.08%) | $25.60 | $25.58 | 500 | $3.08 B |
| 08/29/2024 | $25.05 | $25.42 (1.48%) | $25.45 | $25.04 | 2,700 | $3.04 B |
| 08/28/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $3.01 B |
| 08/27/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1,600 | $3.01 B |
| 08/26/2024 | $25.30 | $25.50 (0.79%) | $25.50 | $25.30 | 500 | $2.97 B |
| 08/23/2024 | $25.75 | $25.49 (-1.01%) | $25.75 | $25.49 | 1,400 | $2.97 B |
| 08/22/2024 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 0 | $2.94 B |
| 08/21/2024 | $25.00 | $25.55 (2.2%) | $25.61 | $25.00 | 3,021 | $2.94 B |
| 08/20/2024 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 0 | $2.94 B |
| 08/19/2024 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 200 | $2.99 B |
| 08/16/2024 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 120 | $2.96 B |
| 08/15/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 410 | $2.99 B |
| 08/14/2024 | $25.00 | $25.01 (0.04%) | $25.01 | $25.00 | 1,003 | $2.94 B |
| 08/13/2024 | $25.00 | $24.63 (-1.48%) | $25.00 | $24.63 | 1,525 | $2.88 B |
| 08/12/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 100 | $2.99 B |
| 08/09/2024 | $24.65 | $25.00 (1.42%) | $25.00 | $24.65 | 2,400 | $3.00 B |
| 08/08/2024 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 0 | $2.96 B |
| 08/07/2024 | $24.72 | $25.05 (1.33%) | $25.05 | $24.72 | 600 | $2.91 B |
| 08/06/2024 | $24.35 | $24.75 (1.64%) | $25.03 | $24.35 | 3,500 | $2.96 B |
| 08/05/2024 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 419 | $2.85 B |
| 08/02/2024 | $24.75 | $24.75 (0%) | $24.84 | $24.60 | 6,034 | $3.02 B |
| 08/01/2024 | $24.72 | $24.93 (0.85%) | $24.93 | $24.58 | 2,500 | $3.43 B |
| 07/31/2024 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 500 | $3.47 B |
| 07/30/2024 | $24.56 | $25.14 (2.36%) | $25.14 | $24.50 | 1,700 | $3.48 B |
| 07/29/2024 | $24.99 | $24.77 (-0.88%) | $24.99 | $24.77 | 339 | $3.43 B |
| 07/26/2024 | $24.60 | $24.71 (0.45%) | $25.55 | $24.57 | 1,425 | $3.37 B |
| 07/25/2024 | $24.41 | $24.63 (0.9%) | $24.88 | $24.41 | 3,800 | $3.33 B |
| 07/24/2024 | $24.59 | $24.58 (-0.04%) | $24.59 | $24.44 | 2,600 | $3.30 B |
| 07/23/2024 | $24.61 | $24.59 (-0.08%) | $24.61 | $24.50 | 3,856 | $3.35 B |
| 07/22/2024 | $24.78 | $24.60 (-0.73%) | $24.78 | $24.60 | 2,636 | $3.38 B |
| 07/18/2024 | $25.02 | $24.95 (-0.28%) | $25.02 | $24.91 | 785 | $3.34 B |
| 07/17/2024 | $24.85 | $24.71 (-0.56%) | $24.85 | $24.71 | 1,520 | $3.36 B |
| 07/16/2024 | $24.79 | $24.79 (0%) | $24.82 | $24.79 | 3,040 | $3.37 B |
| 07/15/2024 | $24.66 | $24.79 (0.53%) | $24.79 | $24.66 | 578 | $3.37 B |
| 07/12/2024 | $24.92 | $24.84 (-0.32%) | $24.92 | $24.84 | 1,957 | $3.34 B |