Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
24.86
0.00 (0.00%)
Aug 25, 2026, 12:33 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.95 | 24.99 | 24.86 | 24.86 | 24.86 | -0.35% | 2,613 |
| Aug 21, 2026 | 24.86 | 25.04 | 24.86 | 24.95 | 24.95 | -0.16% | 1,610 |
| Aug 20, 2026 | 24.83 | 24.99 | 24.81 | 24.99 | 24.99 | 0.32% | 1,329 |
| Aug 19, 2026 | 24.97 | 24.97 | 24.91 | 24.91 | 24.91 | -0.36% | 2,051 |
| Aug 18, 2026 | 25.06 | 25.06 | 25.00 | 25.00 | 25.00 | -0.24% | 1,079 |
| Aug 17, 2026 | 25.00 | 25.06 | 25.00 | 25.06 | 25.06 | 0.01% | 959 |
| Aug 14, 2026 | 25.04 | 25.06 | 25.03 | 25.06 | 25.06 | -0.13% | 736 |
| Aug 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.36% | 227 |
| Aug 11, 2026 | 24.86 | 25.00 | 24.81 | 25.00 | 25.00 | -0.36% | 1,540 |
| Aug 10, 2026 | 25.05 | 25.14 | 25.00 | 25.09 | 25.09 | 0.36% | 4,097 |
| Aug 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.26% | 541 |
| Aug 6, 2026 | 25.06 | 25.17 | 25.00 | 25.07 | 25.07 | -0.06% | 1,746 |
| Aug 5, 2026 | 24.97 | 25.08 | 24.96 | 25.08 | 25.08 | 0.72% | 1,417 |
| Aug 4, 2026 | 24.77 | 24.90 | 24.77 | 24.90 | 24.90 | -0.64% | 1,593 |
| Aug 3, 2026 | 25.00 | 25.09 | 25.00 | 25.06 | 25.06 | 0.24% | 2,728 |
| Jul 31, 2026 | 24.68 | 25.06 | 24.66 | 25.00 | 25.00 | 1.50% | 9,767 |
| Jul 30, 2026 | 24.58 | 24.64 | 24.58 | 24.63 | 24.63 | -0.20% | 1,121 |
| Jul 29, 2026 | 24.73 | 24.75 | 24.58 | 24.68 | 24.68 | 0.28% | 4,331 |
| Jul 28, 2026 | 24.68 | 24.79 | 24.61 | 24.61 | 24.61 | 0.05% | 3,603 |
| Jul 27, 2026 | 24.62 | 24.62 | 24.60 | 24.60 | 24.60 | -0.45% | 1,783 |
| Jul 24, 2026 | 24.72 | 24.72 | 24.71 | 24.71 | 24.71 | 0.04% | 679 |
| Jul 23, 2026 | 24.65 | 24.70 | 24.60 | 24.70 | 24.70 | -0.04% | 1,744 |
| Jul 22, 2026 | 24.75 | 24.75 | 24.71 | 24.71 | 24.71 | -0.28% | 399 |
| Jul 21, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.08% | 729 |
| Jul 20, 2026 | 24.62 | 24.80 | 24.62 | 24.80 | 24.80 | 0.73% | 434 |
| Jul 17, 2026 | 24.75 | 24.75 | 24.62 | 24.62 | 24.62 | -0.24% | 3,446 |
| Jul 16, 2026 | 24.75 | 24.92 | 24.63 | 24.68 | 24.68 | -0.52% | 5,837 |
| Jul 15, 2026 | 24.63 | 24.84 | 24.63 | 24.81 | 24.81 | 0.86% | 1,720 |
| Jul 14, 2026 | 25.16 | 25.16 | 24.95 | 24.99 | 24.60 | 0.04% | 5,805 |
| Jul 13, 2026 | 24.98 | 24.99 | 24.97 | 24.98 | 24.59 | -0.08% | 1,574 |
| Jul 10, 2026 | 25.00 | 25.05 | 25.00 | 25.00 | 24.61 | -0.63% | 3,167 |
| Jul 9, 2026 | 25.00 | 25.16 | 25.00 | 25.16 | 24.76 | -0.01% | 1,496 |
| Jul 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.77 | -0.08% | 224 |
| Jul 7, 2026 | 24.98 | 25.18 | 24.98 | 25.18 | 24.79 | 0.48% | 3,525 |
| Jul 6, 2026 | 25.17 | 25.17 | 25.06 | 25.06 | 24.67 | -0.02% | 3,605 |
| Jul 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.67 | 0.46% | 1,491 |
| Jul 1, 2026 | 24.95 | 25.17 | 24.95 | 24.95 | 24.56 | -0.60% | 6,759 |
| Jun 30, 2026 | 25.05 | 25.15 | 25.05 | 25.10 | 24.71 | 0.24% | 3,985 |
| Jun 29, 2026 | 24.90 | 25.04 | 24.90 | 25.04 | 24.65 | 0.56% | 2,673 |
| Jun 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | -0.20% | 512 |
| Jun 25, 2026 | 24.84 | 24.95 | 24.84 | 24.95 | 24.56 | -0.20% | 1,540 |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | 0.48% | 199 |
| Jun 22, 2026 | 25.18 | 25.18 | 24.88 | 24.88 | 24.49 | -0.87% | 1,500 |
| Jun 18, 2026 | 25.05 | 25.18 | 25.05 | 25.10 | 24.71 | 0.18% | 3,070 |
| Jun 17, 2026 | 24.86 | 25.13 | 24.86 | 25.06 | 24.66 | -0.08% | 1,296 |
| Jun 16, 2026 | 25.00 | 25.15 | 24.99 | 25.08 | 24.68 | 0.28% | 2,654 |
| Jun 15, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.61 | 0.14% | 335 |
| Jun 12, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | 24.58 | 0.56% | 381 |
| Jun 11, 2026 | 25.01 | 25.01 | 24.83 | 24.83 | 24.44 | -1.39% | 1,643 |
| Jun 10, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 24.79 | 0.42% | 4,196 |