5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-17.19%
3 MONTH PERFORMANCE
-10.10%
6 MONTH PERFORMANCE
-18.27%
YEAR-TO-DATE PERFORMANCE
-16.79%
1 YEAR PERFORMANCE
-28.82%
Hercules Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $15.85 | $15.67 (-1.15%) | $15.98 | $15.66 | 416.42 K | |
| 02/18/2026 | $15.85 | $15.96 (0.69%) | $16.01 | $15.76 | 2.48 M | $2.89 B |
| 02/17/2026 | $15.73 | $15.84 (0.7%) | $16.10 | $15.73 | 4.69 M | $2.86 B |
| 02/13/2026 | $16.06 | $15.58 (-2.99%) | $16.40 | $15.40 | 8.62 M | $2.76 B |
| 02/12/2026 | $16.80 | $16.60 (-1.19%) | $17.06 | $16.55 | 2.65 M | $2.94 B |
| 02/11/2026 | $16.89 | $16.79 (-0.59%) | $16.89 | $16.64 | 2.12 M | $2.98 B |
| 02/10/2026 | $16.90 | $16.89 (-0.06%) | $17.00 | $16.71 | 2.56 M | $3.00 B |
| 02/09/2026 | $16.59 | $16.80 (1.27%) | $16.82 | $16.37 | 2.79 M | $2.98 B |
| 02/06/2026 | $16.56 | $16.45 (-0.66%) | $16.59 | $16.32 | 2.89 M | $2.97 B |
| 02/05/2026 | $16.94 | $16.33 (-3.6%) | $16.98 | $16.22 | 4.36 M | $2.95 B |
| 02/04/2026 | $17.45 | $16.98 (-2.69%) | $17.55 | $16.91 | 4.88 M | $3.06 B |
| 02/03/2026 | $18.09 | $17.51 (-3.21%) | $18.14 | $17.48 | 4.07 M | $3.16 B |
| 02/02/2026 | $18.38 | $18.30 (-0.44%) | $18.40 | $18.10 | 2.07 M | $3.30 B |
| 01/30/2026 | $18.66 | $18.53 (-0.7%) | $18.67 | $18.34 | 1.31 M | $3.34 B |
| 01/29/2026 | $18.72 | $18.68 (-0.21%) | $18.77 | $18.56 | 1.16 M | $3.37 B |
| 01/28/2026 | $18.75 | $18.53 (-1.17%) | $18.80 | $18.51 | 1.10 M | $3.34 B |
| 01/27/2026 | $18.56 | $18.70 (0.75%) | $18.76 | $18.55 | 884.60 K | $3.37 B |
| 01/26/2026 | $18.61 | $18.56 (-0.27%) | $18.62 | $18.35 | 1.03 M | $3.35 B |
| 01/23/2026 | $18.84 | $18.62 (-1.17%) | $18.90 | $18.61 | 852.70 K | $3.36 B |
| 01/22/2026 | $18.91 | $18.77 (-0.74%) | $18.94 | $18.77 | 1.00 M | $3.39 B |
| 01/21/2026 | $18.68 | $18.87 (1.02%) | $18.87 | $18.65 | 901.71 K | $3.40 B |
| 01/20/2026 | $18.63 | $18.63 (0%) | $18.75 | $18.53 | 1.31 M | $3.36 B |
| 01/16/2026 | $18.95 | $18.91 (-0.21%) | $18.97 | $18.78 | 1.01 M | $3.41 B |
| 01/15/2026 | $18.90 | $18.97 (0.37%) | $19.00 | $18.77 | 833.60 K | $3.42 B |
| 01/14/2026 | $18.55 | $18.84 (1.56%) | $18.87 | $18.43 | 856.74 K | $3.40 B |
| 01/13/2026 | $18.72 | $18.53 (-1.01%) | $18.74 | $18.49 | 853.49 K | $3.34 B |
| 01/12/2026 | $18.52 | $18.67 (0.81%) | $18.72 | $18.50 | 828.75 K | $3.37 B |
| 01/09/2026 | $18.74 | $18.59 (-0.8%) | $18.83 | $18.56 | 883.63 K | $3.35 B |
| 01/08/2026 | $18.21 | $18.72 (2.8%) | $18.80 | $18.21 | 1.11 M | $3.38 B |
| 01/07/2026 | $18.65 | $18.24 (-2.2%) | $18.65 | $18.20 | 1.53 M | $3.29 B |
| 01/06/2026 | $18.87 | $18.61 (-1.38%) | $18.91 | $18.54 | 1.05 M | $3.36 B |
| 01/05/2026 | $18.88 | $18.84 (-0.21%) | $19.03 | $18.83 | 1.21 M | $3.40 B |
| 01/02/2026 | $18.84 | $18.86 (0.11%) | $18.98 | $18.69 | 1.19 M | $3.40 B |
| 12/31/2025 | $18.80 | $18.82 (0.11%) | $18.91 | $18.77 | 1.24 M | $3.39 B |
| 12/30/2025 | $18.73 | $18.79 (0.32%) | $18.86 | $18.70 | 881.34 K | $3.39 B |
| 12/29/2025 | $18.72 | $18.73 (0.05%) | $18.84 | $18.68 | 843.35 K | $3.38 B |
| 12/26/2025 | $18.50 | $18.69 (1.03%) | $18.72 | $18.50 | 585.80 K | $3.37 B |
| 12/24/2025 | $18.39 | $18.49 (0.54%) | $18.51 | $18.39 | 337.15 K | $3.33 B |
| 12/23/2025 | $18.39 | $18.41 (0.11%) | $18.56 | $18.31 | 868.46 K | $3.32 B |
| 12/22/2025 | $18.53 | $18.39 (-0.76%) | $18.65 | $18.34 | 1.33 M | $3.32 B |
| 12/19/2025 | $18.50 | $18.51 (0.05%) | $18.57 | $18.43 | 1.44 M | $3.34 B |
| 12/18/2025 | $18.76 | $18.54 (-1.17%) | $18.84 | $18.44 | 1.27 M | $3.34 B |
| 12/17/2025 | $18.72 | $18.75 (0.16%) | $18.86 | $18.70 | 1.12 M | $3.38 B |
| 12/16/2025 | $18.63 | $18.71 (0.43%) | $18.82 | $18.61 | 845.52 K | $3.37 B |
| 12/15/2025 | $18.97 | $18.67 (-1.58%) | $18.97 | $18.52 | 1.14 M | $3.37 B |
| 12/12/2025 | $18.94 | $18.83 (-0.58%) | $19.07 | $18.74 | 1.19 M | $3.40 B |
| 12/11/2025 | $19.10 | $18.89 (-1.1%) | $19.10 | $18.86 | 1.25 M | $3.41 B |
| 12/10/2025 | $18.95 | $19.05 (0.53%) | $19.07 | $18.89 | 1.16 M | $3.44 B |
| 12/09/2025 | $18.98 | $18.92 (-0.32%) | $19.04 | $18.76 | 1.14 M | $3.41 B |
| 12/08/2025 | $18.99 | $18.98 (-0.05%) | $19.08 | $18.88 | 1.29 M | $3.42 B |
| 12/05/2025 | $18.91 | $18.98 (0.37%) | $19.13 | $18.87 | 1.18 M | $3.42 B |
| 12/04/2025 | $18.76 | $18.94 (0.96%) | $18.96 | $18.73 | 1.22 M | $3.42 B |
| 12/03/2025 | $18.42 | $18.76 (1.85%) | $18.78 | $18.42 | 1.44 M | $3.38 B |
| 12/02/2025 | $18.10 | $18.37 (1.49%) | $18.39 | $18.04 | 1.77 M | $3.31 B |
| 12/01/2025 | $17.86 | $18.08 (1.23%) | $18.15 | $17.86 | 1.33 M | $3.26 B |
| 11/28/2025 | $17.89 | $18.00 (0.61%) | $18.02 | $17.89 | 589.54 K | $3.25 B |
| 11/26/2025 | $17.68 | $17.88 (1.13%) | $17.92 | $17.68 | 980.12 K | $3.22 B |
| 11/25/2025 | $17.55 | $17.68 (0.74%) | $17.70 | $17.50 | 941.00 K | $3.19 B |
| 11/24/2025 | $17.45 | $17.53 (0.46%) | $17.60 | $17.37 | 1.06 M | $3.16 B |
| 11/21/2025 | $17.34 | $17.48 (0.81%) | $17.56 | $17.24 | 1.23 M | $3.15 B |
| 11/20/2025 | $17.58 | $17.30 (-1.59%) | $17.67 | $17.27 | 1.50 M | $3.12 B |
| 11/19/2025 | $17.37 | $17.42 (0.29%) | $17.66 | $17.37 | 2.10 M | $3.14 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.
