Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
25.00
+0.05 (0.20%)
May 8, 2025, 4:00 PM EDT - Market closed
Hercules Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 119 |
| May 8, 2025 | 25.14 | 25.14 | 25.00 | 25.00 | 25.00 | 0.20% | 1,618 |
| May 7, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 307 |
| May 6, 2025 | 24.76 | 25.00 | 24.76 | 24.95 | 24.95 | 0.43% | 1,405 |
| May 5, 2025 | 24.71 | 25.08 | 24.71 | 24.84 | 24.84 | -0.59% | 2,922 |
| May 2, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 750 |
| May 1, 2025 | 25.13 | 25.13 | 24.99 | 24.99 | 24.99 | 0.96% | 693 |
| Apr 30, 2025 | 24.90 | 25.00 | 24.60 | 24.75 | 24.75 | -0.79% | 1,743 |
| Apr 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.73% | 385 |
| Apr 28, 2025 | 25.12 | 25.12 | 24.67 | 24.77 | 24.77 | -0.43% | 2,179 |
| Apr 25, 2025 | 25.00 | 25.00 | 24.62 | 24.88 | 24.88 | -0.25% | 941 |
| Apr 24, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.68% | 415 |
| Apr 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 177 |
| Apr 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 351 |
| Apr 21, 2025 | 24.42 | 25.11 | 24.42 | 25.11 | 25.11 | 2.11% | 730 |
| Apr 17, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.08% | 284 |
| Apr 16, 2025 | 24.53 | 24.57 | 24.51 | 24.57 | 24.57 | 0.09% | 708 |
| Apr 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.33% | 522 |
| Apr 14, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.49 | -0.05% | 6,685 |
| Apr 11, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.50 | -0.87% | 470 |
| Apr 10, 2025 | 24.92 | 25.11 | 24.70 | 25.11 | 24.72 | 0.48% | 1,100 |
| Apr 9, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.60 | - | 38 |
| Apr 8, 2025 | 24.95 | 24.99 | 24.57 | 24.99 | 24.60 | 1.14% | 1,151 |
| Apr 7, 2025 | 24.85 | 25.00 | 24.71 | 24.71 | 24.32 | -1.17% | 2,368 |
| Apr 4, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.61 | -0.99% | 2,127 |
| Apr 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.86 | - | - |
| Apr 2, 2025 | 25.06 | 25.25 | 25.06 | 25.25 | 24.86 | 0.08% | 304 |
| Apr 1, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.83 | - | 42 |
| Mar 31, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.83 | - | 1 |
| Mar 28, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.83 | 0.31% | 753 |
| Mar 27, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 24.76 | 0.19% | 698 |
| Mar 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.71 | - | 81 |
| Mar 25, 2025 | 25.24 | 25.24 | 25.10 | 25.10 | 24.71 | -0.46% | 1,161 |
| Mar 24, 2025 | 25.00 | 25.22 | 25.00 | 25.22 | 24.82 | 0.88% | 665 |
| Mar 21, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 24.61 | -0.68% | 2,941 |
| Mar 20, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.78 | - | 89 |
| Mar 19, 2025 | 25.23 | 25.23 | 25.00 | 25.17 | 24.78 | -0.23% | 6,150 |
| Mar 18, 2025 | 25.06 | 25.23 | 25.06 | 25.23 | 24.83 | -0.54% | 860 |
| Mar 17, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.97 | 1.04% | 240 |
| Mar 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.71 | - | 282 |
| Mar 13, 2025 | 25.10 | 25.36 | 25.10 | 25.10 | 24.71 | -0.57% | 1,445 |
| Mar 12, 2025 | 25.31 | 25.31 | 25.10 | 25.25 | 24.85 | -0.57% | 4,466 |
| Mar 11, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.99 | - | 126 |
| Mar 10, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.99 | - | 12 |
| Mar 7, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.99 | 1.16% | 344 |
| Mar 6, 2025 | 25.06 | 25.36 | 25.06 | 25.10 | 24.71 | 0.16% | 650 |
| Mar 5, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.67 | -0.65% | 1,000 |
| Mar 4, 2025 | 25.39 | 25.39 | 25.23 | 25.23 | 24.83 | -0.10% | 1,945 |
| Mar 3, 2025 | 25.36 | 25.36 | 25.16 | 25.25 | 24.86 | 0.22% | 2,625 |
| Feb 28, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | 24.80 | 0.33% | 698 |