• SPX
  • $5,815.03
  • 0.61 %
  • $34.98
  • DJI
  • $42,863.86
  • 0.97 %
  • $409.74
  • N225
  • $39,605.73
  • 0.57 %
  • $224.91
  • FTSE
  • $8,253.65
  • 0.19 %
  • $15.92
  • IXIC
  • $18,342.94
  • 0.33 %
  • $60.89
Hercules Capital, Inc. (HCXY) Charts

Hercules Capital, Inc. (HCXY) Charts

NYSE Currency in USD Disclaimer

Stock Price

$25.60

$0.17

(0.67%)

Day's range
$25.26
Day's range
$25.67
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.