5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-1.33%
1 YEAR PERFORMANCE
+1.37%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.40 | $25.15 (-0.98%) | $25.40 | $25.06 | 10.52 K | $4.54 B |
| 01/29/2026 | $25.40 | $25.28 (-0.47%) | $25.45 | $25.28 | 1.12 K | $4.56 B |
| 01/28/2026 | $25.31 | $25.40 (0.36%) | $25.49 | $25.31 | 1.50 K | $4.58 B |
| 01/27/2026 | $25.28 | $25.29 (0.04%) | $25.30 | $25.28 | 1.55 K | $4.56 B |
| 01/26/2026 | $25.26 | $25.28 (0.08%) | $25.31 | $25.26 | 1.60 K | $4.56 B |
| 01/23/2026 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 1.50 K | $4.56 B |
| 01/22/2026 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 330 | $4.58 B |
| 01/21/2026 | $25.42 | $25.50 (0.31%) | $25.50 | $25.42 | 2.30 K | $4.60 B |
| 01/20/2026 | $25.10 | $25.42 (1.27%) | $25.42 | $25.10 | 6.90 K | $4.58 B |
| 01/16/2026 | $25.28 | $25.16 (-0.47%) | $25.28 | $25.15 | 2.20 K | $4.54 B |
| 01/15/2026 | $25.20 | $25.18 (-0.08%) | $25.22 | $25.15 | 2.22 K | $4.54 B |
| 01/14/2026 | $25.58 | $25.50 (-0.31%) | $25.58 | $25.50 | 1.76 K | $4.60 B |
| 01/13/2026 | $25.62 | $25.50 (-0.47%) | $25.62 | $25.39 | 1.80 K | $4.60 B |
| 01/12/2026 | $25.37 | $25.47 (0.39%) | $25.62 | $25.35 | 2.80 K | $4.59 B |
| 01/09/2026 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 0 | $4.59 B |
| 01/08/2026 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 0 | $4.59 B |
| 01/07/2026 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 253 | $4.59 B |
| 01/06/2026 | $25.38 | $25.47 (0.35%) | $25.47 | $25.38 | 718 | $4.59 B |
| 01/05/2026 | $25.33 | $25.38 (0.2%) | $25.59 | $25.33 | 3.00 K | $4.58 B |
| 01/02/2026 | $25.58 | $25.57 (-0.04%) | $25.58 | $25.57 | 326 | $4.61 B |
| 12/31/2025 | $25.43 | $25.49 (0.24%) | $25.57 | $25.43 | 1.51 K | $4.60 B |
| 12/30/2025 | $25.48 | $25.43 (-0.2%) | $25.60 | $25.43 | 1.03 K | $4.59 B |
| 12/29/2025 | $25.38 | $25.36 (-0.08%) | $25.38 | $25.27 | 1.72 K | $4.57 B |
| 12/26/2025 | $25.31 | $25.32 (0.04%) | $25.35 | $25.31 | 2.50 K | $4.57 B |
| 12/24/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.28 | 1.60 K | $4.56 B |
| 12/23/2025 | $25.29 | $25.38 (0.36%) | $25.38 | $25.22 | 5.90 K | $4.58 B |
| 12/22/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 1.01 K | $4.57 B |
| 12/19/2025 | $25.49 | $25.44 (-0.2%) | $25.49 | $25.44 | 700 | $4.59 B |
| 12/18/2025 | $25.39 | $25.44 (0.2%) | $25.44 | $25.39 | 516 | $4.59 B |
| 12/17/2025 | $25.42 | $25.37 (-0.2%) | $25.42 | $25.27 | 1.83 K | $4.58 B |
| 12/16/2025 | $25.24 | $25.26 (0.08%) | $25.41 | $25.24 | 2.90 K | $4.56 B |
| 12/15/2025 | $25.35 | $25.26 (-0.36%) | $25.51 | $25.26 | 2.80 K | $4.56 B |
| 12/12/2025 | $25.24 | $25.36 (0.48%) | $25.40 | $25.24 | 1.43 K | $4.57 B |
| 12/11/2025 | $25.46 | $25.40 (-0.24%) | $25.49 | $25.40 | 1.00 K | $4.58 B |
| 12/10/2025 | $25.42 | $25.56 (0.55%) | $25.56 | $25.21 | 1.03 K | $4.61 B |
| 12/09/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 0 | $4.60 B |
| 12/08/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 546 | $4.60 B |
| 12/05/2025 | $25.33 | $25.52 (0.75%) | $25.52 | $25.30 | 546 | $4.60 B |
| 12/04/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 2.12 K | $4.56 B |
| 12/03/2025 | $25.22 | $25.30 (0.32%) | $25.30 | $25.20 | 2.12 K | $4.56 B |
| 12/02/2025 | $25.39 | $25.48 (0.35%) | $25.60 | $25.39 | 1.60 K | $4.60 B |
| 12/01/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $4.56 B |
| 11/28/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 1.04 K | $4.56 B |
| 11/26/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 1.04 K | $4.56 B |
| 11/25/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 134 | $4.55 B |
| 11/24/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 140 | $4.55 B |
| 11/21/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 1.50 K | $4.55 B |
| 11/20/2025 | $25.19 | $25.44 (0.99%) | $25.44 | $25.18 | 2.10 K | $4.59 B |
| 11/19/2025 | $25.22 | $25.34 (0.48%) | $25.42 | $25.22 | 800 | $4.57 B |
| 11/18/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 0 | $4.60 B |
| 11/17/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 87 | $4.60 B |
| 11/14/2025 | $25.20 | $25.48 (1.11%) | $25.48 | $25.20 | 201 | $4.60 B |
| 11/13/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 45 | $4.62 B |
| 11/12/2025 | $25.18 | $25.60 (1.67%) | $25.60 | $25.12 | 2.41 K | $4.62 B |
| 11/11/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 200 | $4.56 B |
| 11/10/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 70 | $4.54 B |
| 11/07/2025 | $25.17 | $25.18 (0.04%) | $25.18 | $25.14 | 900 | $4.54 B |
| 11/06/2025 | $25.46 | $25.27 (-0.75%) | $25.47 | $25.27 | 1.60 K | $4.56 B |
| 11/05/2025 | $25.71 | $25.50 (-0.82%) | $25.71 | $25.50 | 1.24 K | $4.60 B |
| 11/04/2025 | $25.10 | $25.20 (0.4%) | $25.21 | $25.10 | 3.60 K | $4.55 B |
| 11/03/2025 | $25.35 | $25.12 (-0.91%) | $25.35 | $25.12 | 3.80 K | $4.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
