5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-0.53%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
-1.16%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
-11.25%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $17.03 | $17.30 (1.59%) | $17.37 | $16.97 | 1.56 M | $3.12 B |
| 11/17/2025 | $17.52 | $17.13 (-2.23%) | $17.56 | $17.11 | 1.41 M | $3.09 B |
| 11/14/2025 | $17.56 | $17.57 (0.06%) | $17.67 | $17.42 | 1.29 M | $3.17 B |
| 11/13/2025 | $17.62 | $17.66 (0.23%) | $17.73 | $17.54 | 1.40 M | $3.19 B |
| 11/12/2025 | $17.52 | $17.70 (1.03%) | $17.78 | $17.50 | 1.09 M | $3.19 B |
| 11/11/2025 | $17.99 | $18.00 (0.06%) | $18.08 | $17.86 | 1.76 M | $3.25 B |
| 11/10/2025 | $18.07 | $17.85 (-1.22%) | $18.08 | $17.75 | 1.63 M | $3.22 B |
| 11/07/2025 | $17.76 | $18.00 (1.35%) | $18.00 | $17.66 | 1.23 M | $3.25 B |
| 11/06/2025 | $18.08 | $17.78 (-1.66%) | $18.10 | $17.73 | 1.34 M | $3.21 B |
| 11/05/2025 | $18.00 | $18.08 (0.44%) | $18.11 | $17.77 | 1.22 M | $3.26 B |
| 11/04/2025 | $17.87 | $17.97 (0.56%) | $18.06 | $17.85 | 1.30 M | $3.24 B |
| 11/03/2025 | $17.78 | $17.81 (0.17%) | $17.89 | $17.68 | 1.09 M | $3.21 B |
| 10/31/2025 | $17.50 | $17.92 (2.4%) | $18.05 | $17.40 | 1.67 M | $3.23 B |
| 10/30/2025 | $17.62 | $17.59 (-0.17%) | $17.75 | $17.52 | 1.26 M | $3.17 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.
