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 |