-
5 DAY PERFORMANCE
-1.62% -
1 MONTH PERFORMANCE
-6.06% -
3 MONTH PERFORMANCE
+1.68% -
6 MONTH PERFORMANCE
-3.30% -
YEAR-TO-DATE PERFORMANCE
+12.60% -
1 YEAR PERFORMANCE
+19.94%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.60 | $18.76 (0.86%) | $18.87 | $18.55 | 1.32 M | $3.02 B |
| 11/21/2024 | $18.85 | $18.53 (-1.7%) | $18.90 | $18.51 | 1.64 M | $2.98 B |
| 11/20/2024 | $19.12 | $18.82 (-1.57%) | $19.14 | $18.70 | 1.70 M | $3.03 B |
| 11/19/2024 | $18.72 | $19.08 (1.92%) | $19.24 | $18.71 | 1.53 M | $3.07 B |
| 11/18/2024 | $18.90 | $18.87 (-0.16%) | $19.00 | $18.71 | 1.27 M | $3.04 B |
| 11/15/2024 | $18.98 | $18.92 (-0.32%) | $19.05 | $18.58 | 1.49 M | $3.05 B |
| 11/14/2024 | $19.25 | $19.05 (-1.04%) | $19.30 | $18.98 | 1.10 M | $3.07 B |
| 11/13/2024 | $19.22 | $19.20 (-0.1%) | $19.40 | $19.05 | 1.12 M | $3.09 B |
| 11/12/2024 | $19.86 | $19.80 (-0.3%) | $19.99 | $19.74 | 1.17 M | $3.19 B |
| 11/11/2024 | $19.93 | $19.97 (0.2%) | $20.06 | $19.78 | 1.71 M | $3.22 B |
| 11/08/2024 | $19.86 | $19.67 (-0.96%) | $19.97 | $19.57 | 1.69 M | $3.17 B |
| 11/07/2024 | $19.82 | $19.70 (-0.61%) | $19.92 | $19.66 | 995,611 | $3.17 B |
| 11/06/2024 | $19.80 | $19.79 (-0.05%) | $19.80 | $19.15 | 2.25 M | $3.19 B |
| 11/05/2024 | $19.16 | $19.13 (-0.16%) | $19.34 | $19.02 | 845,441 | $3.08 B |
| 11/04/2024 | $19.29 | $19.13 (-0.83%) | $19.33 | $18.94 | 1.57 M | $3.08 B |
| 11/01/2024 | $19.77 | $19.23 (-2.73%) | $20.01 | $19.23 | 2.07 M | $3.10 B |
| 10/31/2024 | $19.80 | $19.76 (-0.2%) | $19.97 | $19.50 | 1.03 M | $3.18 B |
| 10/30/2024 | $19.92 | $19.90 (-0.1%) | $20.12 | $19.89 | 895,404 | $3.20 B |
| 10/29/2024 | $20.01 | $19.99 (-0.1%) | $20.05 | $19.92 | 611,307 | $3.22 B |
| 10/28/2024 | $19.94 | $20.14 (1%) | $20.16 | $19.91 | 1.01 M | $3.24 B |
| 10/25/2024 | $20.11 | $19.90 (-1.04%) | $20.18 | $19.80 | 478,220 | $3.20 B |
| 10/24/2024 | $19.97 | $19.98 (0.05%) | $20.05 | $19.85 | 786,442 | $3.21 B |
| 10/23/2024 | $20.04 | $19.86 (-0.9%) | $20.06 | $19.62 | 787,045 | $3.19 B |
| 10/22/2024 | $20.20 | $20.04 (-0.79%) | $20.24 | $20.03 | 458,786 | $3.22 B |
| 10/21/2024 | $20.15 | $20.22 (0.35%) | $20.25 | $20.11 | 632,358 | $3.25 B |
| 10/18/2024 | $20.18 | $20.18 (0%) | $20.21 | $20.11 | 367,929 | $3.24 B |
| 10/17/2024 | $20.30 | $20.14 (-0.79%) | $20.42 | $20.10 | 663,500 | $3.24 B |
| 10/16/2024 | $19.96 | $20.18 (1.1%) | $20.22 | $19.94 | 500,896 | $3.24 B |
| 10/15/2024 | $19.85 | $19.88 (0.15%) | $20.00 | $19.84 | 458,914 | $3.20 B |
| 10/14/2024 | $19.69 | $19.80 (0.56%) | $19.83 | $19.60 | 409,700 | $3.18 B |
| 10/11/2024 | $19.80 | $19.63 (-0.86%) | $19.87 | $19.51 | 921,300 | $3.16 B |
| 10/10/2024 | $20.09 | $19.74 (-1.74%) | $20.10 | $19.48 | 1.35 M | $3.17 B |
| 10/09/2024 | $20.20 | $20.11 (-0.45%) | $20.34 | $20.09 | 489,164 | $3.23 B |
| 10/08/2024 | $20.05 | $20.17 (0.6%) | $20.23 | $19.95 | 433,040 | $3.24 B |
| 10/07/2024 | $20.04 | $20.01 (-0.15%) | $20.16 | $19.93 | 433,600 | $3.22 B |
| 10/04/2024 | $19.91 | $20.04 (0.65%) | $20.09 | $19.86 | 706,733 | $3.22 B |
| 10/03/2024 | $19.54 | $19.74 (1.02%) | $19.81 | $19.54 | 482,500 | $3.17 B |
| 10/02/2024 | $19.54 | $19.55 (0.05%) | $19.69 | $19.41 | 531,889 | $3.14 B |
| 10/01/2024 | $19.66 | $19.55 (-0.56%) | $19.75 | $19.47 | 610,743 | $3.14 B |
| 09/30/2024 | $19.67 | $19.64 (-0.15%) | $19.78 | $19.64 | 502,121 | $3.16 B |
| 09/27/2024 | $19.61 | $19.75 (0.71%) | $19.82 | $19.61 | 462,423 | $3.17 B |
| 09/26/2024 | $19.65 | $19.57 (-0.41%) | $19.65 | $19.52 | 570,606 | $3.15 B |
| 09/25/2024 | $19.83 | $19.54 (-1.46%) | $19.86 | $19.52 | 628,000 | $3.14 B |
| 09/24/2024 | $19.65 | $19.79 (0.71%) | $19.84 | $19.63 | 555,713 | $3.18 B |
| 09/23/2024 | $19.67 | $19.65 (-0.1%) | $19.79 | $19.63 | 436,348 | $3.16 B |
| 09/20/2024 | $19.55 | $19.58 (0.15%) | $19.61 | $19.42 | 731,435 | $3.15 B |
| 09/19/2024 | $19.76 | $19.57 (-0.96%) | $19.80 | $19.54 | 561,820 | $3.15 B |
| 09/18/2024 | $19.57 | $19.46 (-0.56%) | $19.67 | $19.36 | 724,131 | $3.13 B |
| 09/17/2024 | $19.63 | $19.49 (-0.71%) | $19.74 | $19.48 | 586,473 | $3.13 B |
| 09/16/2024 | $19.50 | $19.58 (0.41%) | $19.59 | $19.36 | 635,497 | $3.15 B |
| 09/13/2024 | $19.20 | $19.38 (0.94%) | $19.43 | $19.18 | 708,852 | $3.12 B |
| 09/12/2024 | $18.80 | $19.05 (1.33%) | $19.08 | $18.66 | 714,926 | $3.06 B |
| 09/11/2024 | $18.58 | $18.72 (0.75%) | $18.76 | $18.35 | 563,200 | $3.01 B |
| 09/10/2024 | $18.65 | $18.58 (-0.38%) | $18.70 | $18.41 | 479,500 | $2.99 B |
| 09/09/2024 | $18.73 | $18.60 (-0.69%) | $18.78 | $18.60 | 549,600 | $2.99 B |
| 09/06/2024 | $18.99 | $18.55 (-2.32%) | $19.02 | $18.44 | 708,497 | $2.98 B |
| 09/05/2024 | $18.95 | $18.96 (0.05%) | $19.07 | $18.87 | 547,900 | $3.05 B |
| 09/04/2024 | $19.08 | $18.89 (-1%) | $19.18 | $18.82 | 683,600 | $3.04 B |
| 09/03/2024 | $19.09 | $19.04 (-0.26%) | $19.30 | $18.97 | 858,706 | $3.06 B |
| 08/30/2024 | $19.01 | $19.17 (0.84%) | $19.17 | $18.95 | 714,500 | $3.08 B |
| 08/29/2024 | $18.87 | $18.89 (0.11%) | $19.08 | $18.86 | 729,603 | $3.04 B |
| 08/28/2024 | $18.72 | $18.73 (0.05%) | $18.95 | $18.66 | 608,901 | $3.01 B |
| 08/27/2024 | $18.38 | $18.72 (1.85%) | $18.82 | $18.36 | 913,796 | $3.01 B |
| 08/26/2024 | $18.63 | $18.48 (-0.81%) | $18.69 | $18.37 | 816,500 | $2.97 B |