-
5 DAY PERFORMANCE
+2.46% -
1 MONTH PERFORMANCE
+7.98% -
3 MONTH PERFORMANCE
-5.61% -
6 MONTH PERFORMANCE
+8.80% -
YEAR-TO-DATE PERFORMANCE
+20.16% -
1 YEAR PERFORMANCE
+26.13%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $19.91 | $20.04 (0.65%) | $20.09 | $19.86 | 682,396 | $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 |
| 08/23/2024 | $18.39 | $18.46 (0.38%) | $18.57 | $18.30 | 828,606 | $2.97 B |
| 08/22/2024 | $18.34 | $18.28 (-0.33%) | $18.52 | $18.27 | 625,057 | $2.94 B |
| 08/21/2024 | $18.35 | $18.29 (-0.33%) | $18.49 | $18.15 | 1.24 M | $2.94 B |
| 08/20/2024 | $18.60 | $18.27 (-1.77%) | $18.67 | $18.23 | 1.59 M | $2.94 B |
| 08/19/2024 | $18.50 | $18.63 (0.7%) | $18.65 | $18.48 | 948,600 | $2.99 B |
| 08/16/2024 | $18.54 | $18.40 (-0.76%) | $18.70 | $18.39 | 887,120 | $2.96 B |
| 08/15/2024 | $18.49 | $18.60 (0.59%) | $18.77 | $18.42 | 1.39 M | $2.99 B |
| 08/14/2024 | $18.08 | $18.27 (1.05%) | $18.30 | $18.00 | 948,827 | $2.94 B |
| 08/13/2024 | $18.12 | $17.92 (-1.1%) | $18.27 | $17.83 | 1.69 M | $2.88 B |
| 08/12/2024 | $18.79 | $18.58 (-1.12%) | $18.93 | $18.56 | 1.77 M | $2.99 B |
| 08/09/2024 | $18.70 | $18.65 (-0.27%) | $18.80 | $18.45 | 1.47 M | $3.00 B |
| 08/08/2024 | $18.42 | $18.44 (0.11%) | $18.52 | $18.25 | 1.22 M | $2.96 B |
| 08/07/2024 | $18.80 | $18.11 (-3.67%) | $18.93 | $18.10 | 1.78 M | $2.91 B |
| 08/06/2024 | $18.17 | $18.44 (1.49%) | $18.56 | $17.97 | 2.00 M | $2.96 B |
| 08/05/2024 | $17.25 | $17.71 (2.67%) | $18.06 | $16.95 | 3.91 M | $2.85 B |
| 08/02/2024 | $20.72 | $18.81 (-9.22%) | $20.72 | $18.06 | 7.43 M | $3.02 B |
| 08/01/2024 | $21.67 | $21.31 (-1.66%) | $21.77 | $21.30 | 843,200 | $3.43 B |
| 07/31/2024 | $21.75 | $21.56 (-0.87%) | $21.78 | $21.54 | 850,700 | $3.47 B |
| 07/30/2024 | $21.43 | $21.67 (1.12%) | $21.69 | $21.37 | 1.11 M | $3.48 B |
| 07/29/2024 | $21.46 | $21.31 (-0.7%) | $21.53 | $21.27 | 688,700 | $3.43 B |
| 07/26/2024 | $21.25 | $21.43 (0.85%) | $21.45 | $21.21 | 652,829 | $3.37 B |
| 07/25/2024 | $21.05 | $21.13 (0.38%) | $21.30 | $20.91 | 747,921 | $3.33 B |
| 07/24/2024 | $21.20 | $20.99 (-0.99%) | $21.27 | $20.90 | 937,189 | $3.30 B |
| 07/23/2024 | $21.46 | $21.30 (-0.75%) | $21.57 | $21.27 | 896,003 | $3.35 B |
| 07/22/2024 | $21.34 | $21.46 (0.56%) | $21.53 | $21.25 | 930,768 | $3.38 B |
| 07/19/2024 | $21.23 | $21.18 (-0.24%) | $21.33 | $21.07 | 651,948 | $3.33 B |
| 07/18/2024 | $21.38 | $21.19 (-0.89%) | $21.49 | $21.07 | 830,897 | $3.34 B |
| 07/17/2024 | $21.40 | $21.32 (-0.37%) | $21.61 | $21.32 | 732,919 | $3.36 B |
| 07/16/2024 | $21.40 | $21.43 (0.14%) | $21.56 | $21.36 | 762,802 | $3.37 B |
| 07/15/2024 | $21.29 | $21.38 (0.42%) | $21.43 | $21.18 | 765,974 | $3.37 B |
| 07/12/2024 | $21.20 | $21.22 (0.09%) | $21.35 | $21.15 | 750,545 | $3.34 B |
| 07/11/2024 | $21.13 | $21.11 (-0.09%) | $21.15 | $20.97 | 651,088 | $3.32 B |
| 07/10/2024 | $20.60 | $21.06 (2.23%) | $21.07 | $20.56 | 983,840 | $3.32 B |
| 07/09/2024 | $20.90 | $20.50 (-1.91%) | $20.91 | $20.41 | 1.47 M | $3.23 B |
| 07/08/2024 | $21.20 | $20.95 (-1.18%) | $21.20 | $20.88 | 1.33 M | $3.30 B |