Hercules Capital, Inc. (HCXY) Charts

NYSE Currency in USD Disclaimer

$24.85

north_east $0.07 (0.28%)
Day's range
$24.78
Day's range
$24.85

5 DAY PERFORMANCE

-0.80%

1 MONTH PERFORMANCE

-2.05%

3 MONTH PERFORMANCE

-2.24%

6 MONTH PERFORMANCE

+0.77%

YEAR-TO-DATE PERFORMANCE

-1.58%

1 YEAR PERFORMANCE

+0.81%

Hercules Capital, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $24.79 $24.85   (0.24%) $24.85 $24.67 2,724 $3.09 B
12/19/2024 $24.90 $24.78   (-0.48%) $24.94 $24.71 7,429 $3.06 B
12/18/2024 $24.75 $24.96   (0.85%) $24.96 $24.75 904 $3.03 B
12/17/2024 $25.05 $25.02   (-0.12%) $25.05 $24.63 10,015 $3.09 B
12/16/2024 $24.85 $25.05   (0.8%) $25.09 $24.82 4,708 $3.10 B
12/13/2024 $25.26 $25.05   (-0.83%) $25.26 $25.03 1,010 $3.13 B
12/12/2024 $25.00 $25.10   (0.4%) $25.10 $25.00 4,100 $3.13 B
12/11/2024 $25.12 $25.12   (0%) $25.12 $25.12 2,024 $3.12 B
12/10/2024 $24.99 $25.14   (0.6%) $25.14 $24.95 9,800 $3.16 B
12/09/2024 $25.11 $25.18   (0.28%) $25.22 $24.95 7,412 $3.12 B
12/06/2024 $25.22 $25.35   (0.52%) $25.35 $25.16 3,600 $3.14 B
12/05/2024 $25.34 $25.34   (0%) $25.34 $25.28 2,337 $3.04 B
12/04/2024 $25.20 $25.38   (0.71%) $25.40 $25.20 4,500 $3.07 B
12/03/2024 $25.13 $25.45   (1.27%) $25.49 $25.13 1,840 $3.06 B
12/02/2024 $25.17 $25.50   (1.31%) $25.50 $25.17 1,100 $3.05 B
11/29/2024 $25.50 $25.50   (0%) $25.50 $25.50 0 $3.05 B
11/27/2024 $25.50 $25.50   (0%) $25.59 $25.50 900 $3.04 B
11/26/2024 $25.50 $25.50   (0%) $25.50 $25.50 0 $3.03 B
11/25/2024 $25.35 $25.50   (0.59%) $25.50 $25.25 1,102 $3.05 B
11/22/2024 $25.30 $25.30   (0%) $25.32 $25.30 1,524 $3.02 B
11/21/2024 $25.37 $25.37   (0%) $25.37 $25.37 0 $2.98 B
11/20/2024 $25.37 $25.37   (0%) $25.37 $25.37 0 $3.03 B
11/19/2024 $25.14 $25.37   (0.91%) $25.37 $25.07 1,200 $3.07 B
11/18/2024 $25.40 $25.40   (0%) $25.40 $25.40 0 $3.04 B
11/15/2024 $25.40 $25.40   (0%) $25.40 $25.40 0 $3.05 B
11/14/2024 $25.21 $25.40   (0.75%) $25.47 $24.97 2,400 $3.07 B
11/13/2024 $25.50 $25.50   (0%) $25.50 $25.50 300 $3.09 B
11/12/2024 $25.17 $25.17   (0%) $25.17 $25.17 0 $3.19 B
11/11/2024 $25.17 $25.17   (0%) $25.17 $25.17 100 $3.22 B
11/08/2024 $25.25 $25.15   (-0.4%) $25.25 $25.13 1,700 $3.17 B
11/07/2024 $25.06 $25.24   (0.72%) $25.25 $24.96 5,700 $3.17 B
11/06/2024 $25.39 $25.39   (0%) $25.39 $25.39 0 $3.19 B
11/05/2024 $25.39 $25.39   (0%) $25.39 $25.39 0 $3.08 B
11/04/2024 $25.39 $25.39   (0%) $25.39 $25.39 600 $3.08 B
11/01/2024 $25.18 $25.39   (0.83%) $25.39 $25.18 700 $3.10 B
10/31/2024 $25.60 $25.60   (0%) $25.60 $25.60 0 $3.18 B
10/30/2024 $25.26 $25.60   (1.35%) $25.60 $25.26 901 $3.20 B
10/29/2024 $25.98 $25.55   (-1.66%) $25.98 $25.31 1,008 $3.22 B
10/28/2024 $25.60 $25.60   (0%) $25.60 $25.60 0 $3.24 B
10/25/2024 $25.13 $25.60   (1.87%) $25.83 $25.13 2,000 $3.20 B
10/24/2024 $25.25 $25.55   (1.19%) $25.55 $25.25 1,700 $3.21 B
10/23/2024 $25.38 $25.47   (0.35%) $25.47 $25.38 600 $3.19 B
10/22/2024 $25.30 $25.70   (1.58%) $25.70 $25.10 3,600 $3.22 B
10/21/2024 $25.36 $25.30   (-0.24%) $25.36 $25.30 439 $3.25 B
10/18/2024 $25.28 $25.36   (0.32%) $25.36 $25.25 600 $3.24 B
10/17/2024 $25.25 $25.25   (0%) $25.25 $25.25 300 $3.24 B
10/16/2024 $25.31 $25.31   (0%) $25.31 $25.31 0 $3.24 B
10/15/2024 $25.30 $25.31   (0.04%) $25.34 $25.25 645 $3.20 B
10/14/2024 $25.60 $25.60   (0%) $25.60 $25.60 0 $3.18 B
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 60,619 $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