Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
24.87
+0.03 (0.12%)
Jun 25, 2025, 4:00 PM - Market closed

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202524.8724.8724.8724.8724.870.14%152
Jun 24, 202524.8424.8424.8424.8424.840.19%816
Jun 23, 202524.7924.8824.7924.7924.79-0.32%871
Jun 20, 202524.8224.8724.8224.8724.870.28%816
Jun 18, 202524.7624.8024.7124.8024.80-0.24%1,230
Jun 17, 202524.8624.8624.8524.8624.860.05%575
Jun 16, 202524.7524.8524.7524.8524.85-0.01%849
Jun 13, 202524.8224.8724.8224.8524.850.08%571
Jun 12, 202524.8524.8624.6524.8324.83-0.20%1,332
Jun 11, 202524.7424.8824.7124.8824.880.55%786
Jun 10, 202524.7624.8824.7124.7524.75-0.04%1,602
Jun 9, 202524.6324.7624.6324.7624.760.04%812
Jun 6, 202524.6024.8424.6024.7524.75-0.58%1,412
Jun 5, 202524.8924.8924.8924.8924.89-0.12%399
Jun 4, 202524.9224.9224.9224.9224.920.89%110
Jun 3, 202524.7024.7024.7024.7024.70-0.04%243
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