Hercules Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	122.60	126.85	121.00	122.25	122.25	-0.77%	6,768
May 29, 2026	122.10	126.90	122.00	123.20	123.20	0.69%	17,485
May 27, 2026	122.10	123.75	121.05	122.35	122.35	0.25%	10,836
May 26, 2026	122.50	124.90	119.95	122.05	122.05	0.91%	18,131
May 25, 2026	122.00	126.45	120.50	120.95	120.95	-0.45%	10,735
May 22, 2026	126.65	126.65	120.00	121.50	121.50	-1.82%	6,734
May 21, 2026	124.00	128.95	122.50	123.75	123.75	0.16%	6,115
May 20, 2026	129.50	129.50	123.10	123.55	123.55	0.41%	5,078
May 19, 2026	126.55	129.80	120.30	123.05	123.05	-2.77%	10,472
May 18, 2026	129.75	129.75	125.40	126.55	126.55	-2.47%	17,567
May 15, 2026	131.80	132.85	127.10	129.75	129.75	2.04%	10,105
May 14, 2026	134.75	134.75	124.15	127.15	127.15	-2.27%	7,847
May 13, 2026	127.85	134.85	125.20	130.10	130.10	1.76%	8,632
May 12, 2026	135.45	135.45	127.05	127.85	127.85	-5.61%	15,560
May 11, 2026	139.80	139.80	135.00	135.45	135.45	-3.11%	5,924
May 8, 2026	143.75	147.90	139.05	139.80	139.80	-2.75%	17,635
May 7, 2026	141.50	153.95	141.00	143.75	143.75	10.83%	72,657
May 6, 2026	131.00	131.00	127.50	129.70	129.70	0.97%	6,406
May 5, 2026	131.65	131.65	127.05	128.45	128.45	1.10%	7,545
May 4, 2026	135.00	135.00	125.00	127.05	127.05	-1.98%	5,437
Apr 30, 2026	129.99	130.49	127.80	129.62	129.62	-0.36%	5,678
Apr 29, 2026	130.40	133.74	126.50	130.09	130.09	-0.22%	7,474
Apr 28, 2026	135.99	135.99	130.10	130.38	130.38	-3.95%	17,911
Apr 27, 2026	133.99	136.95	130.01	135.74	135.74	3.25%	14,732
Apr 24, 2026	133.06	134.89	128.00	131.47	131.47	-1.19%	8,661
Apr 23, 2026	134.90	137.90	132.00	133.06	133.06	-0.98%	14,092
Apr 22, 2026	132.81	135.00	132.10	134.38	134.38	-0.61%	6,938
Apr 21, 2026	133.12	139.60	132.10	135.21	135.21	1.57%	12,966
Apr 20, 2026	129.80	135.95	126.20	133.12	133.12	2.55%	17,611
Apr 17, 2026	126.50	130.80	125.10	129.81	129.81	3.98%	19,798
Apr 16, 2026	128.50	129.75	124.50	124.84	124.84	-0.68%	16,351
Apr 15, 2026	125.00	132.00	124.03	125.69	125.69	11.02%	46,213
Apr 13, 2026	114.70	118.00	110.49	113.21	113.21	-3.02%	13,124
Apr 10, 2026	112.00	122.00	112.00	116.74	116.74	4.47%	35,466
Apr 9, 2026	107.25	114.90	107.25	111.75	111.75	4.20%	18,519
Apr 8, 2026	104.00	107.95	103.00	107.25	107.25	7.95%	19,551
Apr 7, 2026	99.87	101.00	98.05	99.35	99.35	-0.52%	8,246
Apr 6, 2026	95.95	100.95	95.00	99.87	99.87	4.09%	17,714
Apr 2, 2026	93.70	96.90	90.31	95.95	95.95	2.24%	10,597
Apr 1, 2026	93.50	97.00	88.00	93.85	93.85	4.74%	23,524
Mar 30, 2026	97.20	98.95	85.85	89.60	89.60	-9.63%	55,455
Mar 27, 2026	105.15	105.15	97.40	99.15	99.15	-5.71%	51,768
Mar 25, 2026	104.80	110.00	102.60	105.15	105.15	0.33%	77,133
Mar 24, 2026	98.20	111.00	96.95	104.80	104.80	7.05%	55,132
Mar 23, 2026	96.10	99.85	96.05	97.90	97.90	-2.78%	20,181
Mar 20, 2026	105.00	106.00	98.95	100.70	100.70	-2.19%	25,142
Mar 19, 2026	107.75	107.80	100.80	102.95	102.95	-5.20%	20,027
Mar 18, 2026	105.75	109.70	105.70	108.60	108.60	3.72%	13,837
Mar 17, 2026	103.05	108.75	103.05	104.70	104.70	0.67%	11,226
Mar 16, 2026	110.20	111.85	100.50	104.00	104.00	-5.63%	25,510