Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
24.71
0.00 (0.00%)
At close: Jun 2, 2025, 4:00 PM
24.71
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202524.5824.8024.5824.7124.71-1,198
May 30, 202524.7324.7324.7124.7124.71-0.56%317
May 29, 202524.8524.8524.8524.8524.85-0.32%212
May 28, 202524.6024.9324.6024.9324.931.34%853
May 27, 202524.6024.6024.6024.6024.600.06%317
May 23, 202524.6524.6524.5324.5924.59-0.10%593
May 22, 202524.6424.6424.4224.6124.61-1.36%2,993
May 21, 202524.9524.9524.9524.9524.95-40
May 20, 202524.6924.9524.6424.9524.95-0.80%2,811
May 19, 202525.1525.1525.1525.1525.15-13
May 16, 202524.8425.1524.8425.1525.150.39%606
May 15, 202525.0525.0525.0525.0525.05-0.95%229
May 14, 202524.7725.2924.7725.2925.290.37%341
May 13, 202525.2025.2025.2025.2025.200.80%260
May 12, 202525.0025.0025.0025.0025.00-162
May 9, 202525.0025.0025.0025.0025.00-119
May 8, 202525.1425.1425.0025.0025.000.20%1,618
May 7, 202524.9524.9524.9524.9524.95-307
May 6, 202524.7625.0024.7624.9524.950.43%1,405
May 5, 202524.7125.0824.7124.8424.84-0.59%2,922
May 2, 202524.9924.9924.9924.9924.99-750
May 1, 202525.1325.1324.9924.9924.990.96%693
Apr 30, 202524.9025.0024.6024.7524.75-0.79%1,743
Apr 29, 202524.9524.9524.9524.9524.950.73%385
Apr 28, 202525.1225.1224.6724.7724.77-0.43%2,179
Apr 25, 202525.0025.0024.6224.8824.88-0.25%941
Apr 24, 202524.9424.9424.9424.9424.94-0.68%415
Apr 23, 202525.1125.1125.1125.1125.11-177
Apr 22, 202525.1125.1125.1125.1125.11-351
Apr 21, 202524.4225.1124.4225.1125.112.11%730
Apr 17, 202524.5924.5924.5924.5924.590.08%284
Apr 16, 202524.5324.5724.5124.5724.570.09%708
Apr 15, 202524.5524.5524.5524.5524.55-1.33%522
Apr 14, 202524.9024.9024.8824.8824.49-0.05%6,685
Apr 11, 202524.8924.8924.8924.8924.50-0.87%470
Apr 10, 202524.9225.1124.7025.1124.720.48%1,100
Apr 9, 202524.9924.9924.9924.9924.60-38
Apr 8, 202524.9524.9924.5724.9924.601.14%1,151
Apr 7, 202524.8525.0024.7124.7124.32-1.17%2,368
Apr 4, 202525.0125.0125.0025.0024.61-0.99%2,127
Apr 3, 202525.2525.2525.2525.2524.86--
Apr 2, 202525.0625.2525.0625.2524.860.08%304
Apr 1, 202525.2325.2325.2325.2324.83-42
Mar 31, 202525.2325.2325.2325.2324.83-1
Mar 28, 202525.2325.2325.2325.2324.830.31%753
Mar 27, 202525.1225.1525.1225.1524.760.19%698
Mar 26, 202525.1025.1025.1025.1024.71-81
Mar 25, 202525.2425.2425.1025.1024.71-0.46%1,161
Mar 24, 202525.0025.2225.0025.2224.820.88%665
Mar 21, 202525.0225.0225.0025.0024.61-0.68%2,941