Hercules Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	16.75	16.75	16.75	16.75	-	0.30%	200
Feb 11, 2026	17.00	17.02	16.65	16.70	16.70	-1.41%	2,317
Feb 10, 2026	16.90	17.04	16.67	16.94	16.94	1.40%	13,868
Feb 9, 2026	16.58	16.79	16.39	16.71	16.71	1.12%	25,263
Feb 6, 2026	16.40	16.65	16.33	16.52	16.52	0.55%	17,021
Feb 5, 2026	17.11	17.25	16.30	16.43	16.43	-3.35%	14,799
Feb 4, 2026	17.65	17.70	16.92	17.00	17.00	-3.19%	19,019
Feb 3, 2026	18.35	18.56	17.53	17.56	17.56	-3.52%	13,691
Feb 2, 2026	18.52	18.60	18.11	18.20	18.20	-1.67%	7,450
Jan 30, 2026	18.67	18.79	18.35	18.51	18.51	-0.53%	1,915
Jan 29, 2026	18.74	18.81	18.58	18.61	18.61	0.16%	6,893
Jan 28, 2026	18.70	18.79	18.58	18.58	18.58	-0.77%	1,979
Jan 27, 2026	18.69	18.76	18.55	18.73	18.73	1.82%	1,285
Jan 26, 2026	18.72	18.72	18.36	18.39	18.39	-1.50%	5,686
Jan 23, 2026	18.91	18.91	18.62	18.67	18.67	-0.95%	288
Jan 22, 2026	18.92	18.94	18.79	18.85	18.85	0.56%	1,820
Jan 21, 2026	18.65	18.84	18.65	18.75	18.75	0.34%	2,584
Jan 20, 2026	18.70	18.74	18.57	18.68	18.68	-0.89%	2,346
Jan 16, 2026	18.98	19.04	18.76	18.85	18.85	-0.59%	1,041
Jan 15, 2026	18.84	18.96	18.76	18.96	18.96	1.13%	1,510
Jan 14, 2026	18.52	18.75	18.46	18.75	18.75	0.81%	1,403
Jan 13, 2026	18.68	18.75	18.55	18.60	18.60	-0.53%	2,373
Jan 12, 2026	18.53	18.71	18.50	18.70	18.70	0.47%	3,428
Jan 9, 2026	18.80	18.86	18.61	18.61	18.61	-0.79%	1,288
Jan 8, 2026	18.21	18.76	18.20	18.76	18.76	2.78%	3,636
Jan 7, 2026	18.72	18.72	18.25	18.25	18.25	-1.64%	2,622
Jan 6, 2026	18.94	18.94	18.56	18.56	18.56	-1.55%	2,238
Jan 5, 2026	18.86	19.16	18.84	18.85	18.85	-0.06%	1,512
Jan 2, 2026	18.90	18.90	18.58	18.86	18.86	-	1,409
Dec 31, 2025	18.89	18.89	18.78	18.86	18.86	0.11%	4,015
Dec 30, 2025	18.77	18.84	18.54	18.84	18.84	0.38%	3,082
Dec 29, 2025	18.70	18.93	18.70	18.77	18.77	1.57%	422
Dec 24, 2025	18.65	18.65	18.21	18.48	18.48	-0.16%	139
Dec 23, 2025	18.35	18.51	18.31	18.51	18.51	0.05%	3,127
Dec 22, 2025	18.54	18.77	18.50	18.50	18.50	0.27%	4,165
Dec 19, 2025	18.55	18.77	18.39	18.45	18.45	0.05%	4,841
Dec 18, 2025	18.77	18.87	18.44	18.44	18.44	-1.75%	4,983
Dec 17, 2025	18.72	18.84	18.71	18.77	18.77	0.51%	2,541
Dec 16, 2025	18.70	18.76	18.63	18.68	18.68	0.03%	6,048
Dec 15, 2025	18.85	19.12	18.54	18.67	18.67	-0.80%	5,093
Dec 12, 2025	18.90	19.04	18.82	18.82	18.82	-1.13%	658
Dec 11, 2025	19.10	19.10	18.97	19.04	19.04	0.07%	2,971
Dec 10, 2025	18.85	19.02	18.85	19.02	19.02	0.54%	4,792
Dec 9, 2025	18.75	19.01	18.75	18.92	18.92	-0.39%	571
Dec 8, 2025	18.91	19.06	18.90	19.00	19.00	-0.24%	4,109
Dec 5, 2025	18.90	19.12	18.84	19.04	19.04	0.53%	1,618
Dec 4, 2025	18.80	18.94	18.73	18.94	18.94	1.39%	1,183
Dec 3, 2025	18.45	18.68	18.41	18.68	18.68	2.47%	3,083
Dec 2, 2025	18.15	18.26	18.04	18.23	18.23	0.72%	3,193
Dec 1, 2025	17.85	18.12	17.85	18.10	18.10	0.67%	2,320