Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
25.32
+0.17 (0.66%)
Aug 27, 2025, 4:00 PM - Market closed
Hercules Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 25.15 | 25.32 | 25.15 | 25.32 | 25.32 | 0.66% | 896 |
| Aug 26, 2025 | 25.42 | 25.42 | 25.13 | 25.15 | 25.15 | -0.51% | 2,433 |
| Aug 25, 2025 | 25.15 | 25.30 | 25.15 | 25.28 | 25.28 | 0.60% | 919 |
| Aug 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% | 142 |
| Aug 20, 2025 | 25.33 | 25.43 | 25.10 | 25.10 | 25.10 | - | 2,508 |
| Aug 18, 2025 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | -0.01% | 1,531 |
| Aug 15, 2025 | 25.15 | 25.19 | 25.10 | 25.10 | 25.10 | 0.19% | 2,607 |
| Aug 14, 2025 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | 0.03% | 1,236 |
| Aug 12, 2025 | 25.15 | 25.15 | 24.98 | 25.05 | 25.05 | -0.21% | 1,886 |
| Aug 11, 2025 | 25.19 | 25.20 | 24.98 | 25.10 | 25.10 | 0.60% | 939 |
| Aug 7, 2025 | 24.99 | 25.00 | 24.93 | 24.95 | 24.95 | - | 6,414 |
| Aug 6, 2025 | 24.86 | 24.95 | 24.85 | 24.95 | 24.95 | 0.56% | 2,026 |
| Aug 4, 2025 | 25.20 | 25.20 | 24.81 | 24.81 | 24.81 | -1.35% | 2,387 |
| Aug 1, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.19% | 337 |
| Jul 30, 2025 | 24.80 | 25.10 | 24.80 | 25.10 | 25.10 | 0.88% | 981 |
| Jul 29, 2025 | 24.97 | 24.97 | 24.89 | 24.89 | 24.89 | 0.17% | 1,050 |
| Jul 28, 2025 | 24.87 | 25.00 | 24.78 | 24.84 | 24.84 | -0.63% | 1,817 |
| Jul 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | 316 |
| Jul 23, 2025 | 24.85 | 24.95 | 24.85 | 24.95 | 24.95 | 0.32% | 2,329 |
| Jul 22, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.08% | 773 |
| Jul 21, 2025 | 24.85 | 25.01 | 24.85 | 24.85 | 24.85 | 0.20% | 1,310 |
| Jul 18, 2025 | 24.87 | 25.11 | 24.80 | 24.80 | 24.80 | -0.80% | 4,261 |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,316 |
| Jul 16, 2025 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | -1.49% | 1,821 |
| Jul 15, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.22% | 288 |
| Jul 14, 2025 | 25.49 | 25.50 | 25.32 | 25.32 | 24.93 | 0.48% | 2,865 |
| Jul 10, 2025 | 25.30 | 25.30 | 25.20 | 25.20 | 24.81 | -0.59% | 706 |
| Jul 9, 2025 | 25.15 | 25.35 | 25.15 | 25.35 | 24.96 | -0.08% | 433 |
| Jul 7, 2025 | 25.42 | 25.44 | 25.37 | 25.37 | 24.98 | 1.68% | 1,618 |
| Jul 3, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.57 | -1.42% | 132 |
| Jul 2, 2025 | 25.04 | 25.64 | 25.04 | 25.31 | 24.92 | 1.12% | 720 |
| Jun 30, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | 24.64 | 0.12% | 614 |
| Jun 27, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 24.61 | - | 1,594 |
| Jun 26, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 24.61 | 0.52% | 2,473 |
| Jun 25, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.49 | 0.14% | 152 |
| Jun 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.45 | 0.19% | 816 |
| Jun 23, 2025 | 24.79 | 24.88 | 24.79 | 24.79 | 24.41 | -0.32% | 871 |
| Jun 20, 2025 | 24.82 | 24.87 | 24.82 | 24.87 | 24.49 | 0.28% | 816 |
| Jun 18, 2025 | 24.76 | 24.80 | 24.71 | 24.80 | 24.42 | -0.24% | 1,230 |
| Jun 17, 2025 | 24.86 | 24.86 | 24.85 | 24.86 | 24.48 | 0.05% | 575 |
| Jun 16, 2025 | 24.75 | 24.85 | 24.75 | 24.85 | 24.46 | -0.01% | 849 |
| Jun 13, 2025 | 24.82 | 24.87 | 24.82 | 24.85 | 24.47 | 0.08% | 571 |
| Jun 12, 2025 | 24.85 | 24.86 | 24.65 | 24.83 | 24.45 | -0.20% | 1,332 |
| Jun 11, 2025 | 24.74 | 24.88 | 24.71 | 24.88 | 24.50 | 0.55% | 786 |
| Jun 10, 2025 | 24.76 | 24.88 | 24.71 | 24.75 | 24.36 | -0.04% | 1,602 |
| Jun 9, 2025 | 24.63 | 24.76 | 24.63 | 24.76 | 24.37 | 0.04% | 812 |
| Jun 6, 2025 | 24.60 | 24.84 | 24.60 | 24.75 | 24.36 | -0.58% | 1,412 |
| Jun 5, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.51 | -0.12% | 399 |
| Jun 4, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.54 | 0.89% | 110 |
| Jun 3, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.32 | -0.04% | 243 |