5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-2.57%
YEAR-TO-DATE PERFORMANCE
-0.68%
1 YEAR PERFORMANCE
+0.24%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $25.01 | $25.00 (-0.04%) | $25.01 | $25.00 | 2,127 | $2.84 B |
| 04/03/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 0 | $3.04 B |
| 04/02/2025 | $25.06 | $25.25 (0.76%) | $25.25 | $25.06 | 304 | $3.15 B |
| 04/01/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 0 | $3.15 B |
| 03/31/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 0 | $3.17 B |
| 03/28/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 800 | $3.18 B |
| 03/27/2025 | $25.12 | $25.15 (0.12%) | $25.15 | $25.12 | 700 | $3.23 B |
| 03/26/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 0 | $3.21 B |
| 03/25/2025 | $25.24 | $25.10 (-0.55%) | $25.24 | $25.10 | 1,200 | $3.22 B |
| 03/24/2025 | $25.00 | $25.22 (0.88%) | $25.22 | $25.00 | 700 | $3.19 B |
| 03/21/2025 | $25.02 | $25.00 (-0.08%) | $25.02 | $25.00 | 2,941 | $3.18 B |
| 03/20/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 0 | $3.16 B |
| 03/19/2025 | $25.23 | $25.17 (-0.24%) | $25.23 | $25.00 | 6,200 | $3.13 B |
| 03/18/2025 | $25.06 | $25.23 (0.68%) | $25.23 | $25.06 | 900 | $3.13 B |
| 03/17/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 240 | $3.11 B |
| 03/14/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 300 | $3.06 B |
| 03/13/2025 | $25.10 | $25.10 (0%) | $25.36 | $25.10 | 1,445 | $2.97 B |
| 03/12/2025 | $25.31 | $25.25 (-0.24%) | $25.31 | $25.10 | 4,500 | $3.00 B |
| 03/11/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 0 | $2.98 B |
| 03/10/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 0 | $3.07 B |
| 03/07/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 344 | $3.12 B |
| 03/06/2025 | $25.06 | $25.10 (0.16%) | $25.36 | $25.06 | 700 | $3.05 B |
| 03/05/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 1,000 | $3.15 B |
| 03/04/2025 | $25.39 | $25.23 (-0.63%) | $25.39 | $25.23 | 1,945 | $3.30 B |
| 03/03/2025 | $25.36 | $25.25 (-0.43%) | $25.36 | $25.16 | 2,625 | $3.39 B |
| 02/28/2025 | $25.22 | $25.19 (-0.12%) | $25.22 | $25.19 | 700 | $3.45 B |
| 02/27/2025 | $25.17 | $25.11 (-0.24%) | $25.23 | $25.11 | 600 | $3.39 B |
| 02/26/2025 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.07 | 1,533 | $3.41 B |
| 02/25/2025 | $25.06 | $25.00 (-0.24%) | $25.10 | $25.00 | 1,300 | $3.50 B |
| 02/24/2025 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 0 | $3.53 B |
| 02/21/2025 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 201 | $3.54 B |
| 02/20/2025 | $25.00 | $25.00 (0%) | $25.01 | $24.93 | 3,226 | $3.58 B |
| 02/19/2025 | $25.06 | $24.82 (-0.96%) | $25.06 | $24.71 | 2,728 | $3.63 B |
| 02/18/2025 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 261 | $3.58 B |
| 02/14/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 0 | $3.43 B |
| 02/13/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 0 | $3.39 B |
| 02/12/2025 | $24.80 | $24.99 (0.77%) | $24.99 | $24.68 | 5,524 | $3.37 B |
| 02/11/2025 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 300 | $3.36 B |
| 02/10/2025 | $24.78 | $24.78 (0%) | $24.80 | $24.63 | 1,900 | $3.32 B |
| 02/07/2025 | $24.60 | $24.80 (0.81%) | $24.80 | $24.60 | 439 | $3.36 B |
| 02/06/2025 | $24.79 | $24.79 (0%) | $24.79 | $24.79 | 0 | $3.35 B |
| 02/05/2025 | $24.69 | $24.79 (0.41%) | $24.79 | $24.69 | 900 | $3.37 B |
| 02/04/2025 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 500 | $3.38 B |
| 02/03/2025 | $24.55 | $24.65 (0.41%) | $24.77 | $24.55 | 1,900 | $3.38 B |
| 01/31/2025 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 213 | $3.41 B |
| 01/30/2025 | $24.59 | $24.81 (0.89%) | $24.81 | $24.59 | 400 | $3.39 B |
| 01/29/2025 | $24.84 | $24.81 (-0.12%) | $24.84 | $24.55 | 441 | $3.34 B |
| 01/28/2025 | $24.56 | $24.84 (1.14%) | $24.84 | $24.56 | 618 | $3.38 B |
| 01/27/2025 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 300 | $3.36 B |
| 01/24/2025 | $24.82 | $24.83 (0.04%) | $24.83 | $24.82 | 713 | $3.39 B |
| 01/23/2025 | $24.65 | $24.77 (0.49%) | $24.77 | $24.65 | 321 | $3.37 B |
| 01/22/2025 | $24.60 | $24.70 (0.41%) | $24.70 | $24.60 | 700 | $3.35 B |
| 01/21/2025 | $24.92 | $24.63 (-1.16%) | $24.92 | $24.59 | 3,300 | $3.36 B |
| 01/17/2025 | $24.52 | $24.70 (0.73%) | $24.70 | $24.50 | 1,300 | $3.34 B |
| 01/16/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 400 | $3.33 B |
| 01/15/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 500 | $3.26 B |
| 01/14/2025 | $24.85 | $25.05 (0.8%) | $25.05 | $24.85 | 3,102 | $3.24 B |
| 01/13/2025 | $24.85 | $24.84 (-0.04%) | $24.85 | $24.84 | 411 | $3.20 B |
| 01/10/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 408 | $3.18 B |
| 01/08/2025 | $25.00 | $24.99 (-0.04%) | $25.12 | $24.99 | 2,000 | $3.22 B |
| 01/07/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 200 | $3.22 B |
| 01/06/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.88 | 2,527 | $3.26 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.
