5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
+8.53%
6 MONTH PERFORMANCE
-8.69%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
+7.25%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $19.30 | $19.23 (-0.39%) | $19.34 | $19.21 | 73.28 K | |
| 08/12/2025 | $18.85 | $19.24 (2.07%) | $19.25 | $18.83 | 1.28 M | $3.40 B |
| 08/11/2025 | $19.50 | $19.43 (-0.36%) | $19.67 | $19.36 | 1.89 M | $3.44 B |
| 08/08/2025 | $19.45 | $19.49 (0.21%) | $19.52 | $19.34 | 1.29 M | $3.45 B |
| 08/07/2025 | $19.50 | $19.32 (-0.92%) | $19.58 | $19.30 | 1.27 M | $3.42 B |
| 08/06/2025 | $19.50 | $19.52 (0.1%) | $19.59 | $19.46 | 898.43 K | $3.45 B |
| 08/05/2025 | $19.45 | $19.49 (0.21%) | $19.53 | $19.20 | 954.92 K | $3.45 B |
| 08/04/2025 | $19.17 | $19.36 (0.99%) | $19.50 | $19.10 | 1.36 M | $3.42 B |
| 08/01/2025 | $19.00 | $19.15 (0.79%) | $19.20 | $18.75 | 1.88 M | $3.39 B |
| 07/31/2025 | $19.05 | $18.76 (-1.52%) | $19.08 | $18.74 | 1.42 M | $3.32 B |
| 07/30/2025 | $19.25 | $18.91 (-1.77%) | $19.28 | $18.86 | 1.19 M | $3.34 B |
| 07/29/2025 | $19.18 | $19.20 (0.1%) | $19.22 | $18.92 | 1.32 M | $3.39 B |
| 07/28/2025 | $19.44 | $19.11 (-1.7%) | $19.45 | $19.11 | 970.94 K | $3.38 B |
| 07/25/2025 | $19.47 | $19.44 (-0.15%) | $19.47 | $19.34 | 605.40 K | $3.33 B |
| 07/24/2025 | $19.50 | $19.43 (-0.36%) | $19.65 | $19.42 | 917.12 K | $3.33 B |
| 07/23/2025 | $19.32 | $19.48 (0.83%) | $19.49 | $19.28 | 815.13 K | $3.34 B |
| 07/22/2025 | $19.12 | $19.26 (0.73%) | $19.31 | $19.09 | 791.40 K | $3.30 B |
| 07/21/2025 | $19.45 | $19.12 (-1.7%) | $19.45 | $19.09 | 1.13 M | $3.28 B |
| 07/18/2025 | $19.44 | $19.33 (-0.57%) | $19.52 | $19.28 | 1.08 M | $3.31 B |
| 07/17/2025 | $19.24 | $19.43 (0.99%) | $19.43 | $19.22 | 1.02 M | $3.33 B |
| 07/16/2025 | $19.05 | $19.22 (0.89%) | $19.22 | $18.86 | 933.13 K | $3.30 B |
| 07/15/2025 | $18.95 | $19.03 (0.42%) | $19.15 | $18.94 | 1.33 M | $3.26 B |
| 07/14/2025 | $18.91 | $18.95 (0.21%) | $19.02 | $18.87 | 1.07 M | $3.25 B |
| 07/11/2025 | $18.70 | $18.94 (1.28%) | $19.00 | $18.66 | 962.11 K | $3.25 B |
| 07/10/2025 | $18.54 | $18.74 (1.08%) | $18.80 | $18.54 | 835.36 K | $3.21 B |
| 07/09/2025 | $18.60 | $18.56 (-0.22%) | $18.62 | $18.45 | 603.22 K | $3.18 B |
| 07/08/2025 | $18.44 | $18.53 (0.49%) | $18.60 | $18.44 | 888.93 K | $3.18 B |
| 07/07/2025 | $18.65 | $18.44 (-1.13%) | $18.68 | $18.33 | 1.10 M | $3.16 B |
| 07/03/2025 | $18.60 | $18.61 (0.05%) | $18.71 | $18.55 | 586.83 K | $3.19 B |
| 07/02/2025 | $18.45 | $18.59 (0.76%) | $18.60 | $18.34 | 1.38 M | $3.19 B |
| 07/01/2025 | $18.27 | $18.34 (0.38%) | $18.41 | $18.23 | 1.32 M | $3.15 B |
| 06/30/2025 | $18.14 | $18.28 (0.77%) | $18.31 | $18.09 | 865.38 K | $3.13 B |
| 06/27/2025 | $18.20 | $18.14 (-0.33%) | $18.29 | $18.03 | 688.53 K | $3.11 B |
| 06/26/2025 | $18.00 | $18.17 (0.94%) | $18.22 | $17.96 | 958.26 K | $3.12 B |
| 06/25/2025 | $18.12 | $17.96 (-0.88%) | $18.15 | $17.88 | 782.25 K | $3.08 B |
| 06/24/2025 | $17.95 | $18.08 (0.72%) | $18.11 | $17.90 | 935.90 K | $3.10 B |
| 06/23/2025 | $17.95 | $17.80 (-0.84%) | $18.02 | $17.59 | 1.04 M | $3.05 B |
| 06/20/2025 | $17.94 | $18.01 (0.39%) | $18.10 | $17.94 | 836.00 K | $3.09 B |
| 06/18/2025 | $17.78 | $18.02 (1.35%) | $18.08 | $17.78 | 887.35 K | $3.09 B |
| 06/17/2025 | $17.75 | $17.80 (0.28%) | $17.93 | $17.74 | 684.00 K | $3.05 B |
| 06/16/2025 | $18.12 | $17.87 (-1.38%) | $18.21 | $17.83 | 856.51 K | $3.06 B |
| 06/13/2025 | $17.94 | $17.98 (0.22%) | $18.06 | $17.90 | 726.12 K | $3.08 B |
| 06/12/2025 | $18.00 | $18.11 (0.61%) | $18.17 | $17.92 | 745.43 K | $3.11 B |
| 06/11/2025 | $18.08 | $18.08 (0%) | $18.24 | $17.99 | 1.20 M | $3.10 B |
| 06/10/2025 | $18.10 | $18.03 (-0.39%) | $18.15 | $18.01 | 1.45 M | $3.09 B |
| 06/09/2025 | $18.20 | $18.07 (-0.71%) | $18.26 | $18.05 | 1.16 M | $3.10 B |
| 06/06/2025 | $18.00 | $18.14 (0.78%) | $18.17 | $18.00 | 933.70 K | $3.11 B |
| 06/05/2025 | $17.76 | $17.87 (0.62%) | $17.90 | $17.70 | 928.13 K | $3.06 B |
| 06/04/2025 | $17.73 | $17.72 (-0.06%) | $17.77 | $17.66 | 825.69 K | $3.04 B |
| 06/03/2025 | $17.62 | $17.72 (0.57%) | $17.74 | $17.46 | 853.15 K | $3.04 B |
| 06/02/2025 | $17.53 | $17.57 (0.23%) | $17.61 | $17.45 | 911.45 K | $3.01 B |
| 05/30/2025 | $17.40 | $17.63 (1.32%) | $17.68 | $17.35 | 1.31 M | $3.02 B |
| 05/29/2025 | $17.65 | $17.43 (-1.25%) | $17.68 | $17.39 | 1.44 M | $2.99 B |
| 05/28/2025 | $17.70 | $17.65 (-0.28%) | $17.74 | $17.65 | 1.54 M | $3.03 B |
| 05/27/2025 | $17.50 | $17.69 (1.09%) | $17.69 | $17.37 | 1.31 M | $3.03 B |
| 05/23/2025 | $17.13 | $17.40 (1.58%) | $17.47 | $17.11 | 988.00 K | $2.98 B |
| 05/22/2025 | $17.32 | $17.31 (-0.06%) | $17.41 | $17.30 | 945.84 K | $2.97 B |
| 05/21/2025 | $17.76 | $17.33 (-2.42%) | $17.80 | $17.33 | 1.26 M | $2.97 B |
| 05/20/2025 | $17.77 | $17.86 (0.51%) | $17.93 | $17.67 | 1.62 M | $3.06 B |
| 05/19/2025 | $17.67 | $17.87 (1.13%) | $17.95 | $17.64 | 1.79 M | $3.06 B |
| 05/16/2025 | $17.71 | $17.80 (0.51%) | $17.86 | $17.61 | 1.32 M | $3.05 B |
| 05/15/2025 | $17.65 | $17.60 (-0.28%) | $17.78 | $17.50 | 1.65 M | $3.02 B |
| 05/14/2025 | $17.70 | $17.64 (-0.34%) | $17.77 | $17.47 | 1.83 M | $3.03 B |
| 05/13/2025 | $17.37 | $17.71 (1.96%) | $17.71 | $17.26 | 3.40 M | $3.04 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.
