Skip to main content
logo
Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
24.80
-0.15 (-0.60%)
May 13, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202624.9224.9824.8024.8024.80-0.62%7,305
May 12, 202624.7624.9824.7124.9624.950.46%3,723
May 11, 202624.7025.0024.7024.8424.840.32%5,548
May 8, 202624.7824.8724.7624.7624.76-0.19%3,720
May 7, 202624.7524.8124.7524.8124.810.35%1,186
May 6, 202624.7024.8524.6824.7224.72-0.56%2,258
May 5, 202624.8024.8624.7224.8624.86-666
May 4, 202624.8624.8624.8624.8624.860.24%350
May 1, 202624.9024.9024.8024.8024.80-2,283
Apr 30, 202624.8224.8224.8024.8024.80-0.24%1,967
Apr 29, 202624.8624.8624.8624.8624.860.08%298
Apr 28, 202624.7524.8424.7524.8424.840.32%517
Apr 27, 202624.9924.9924.6524.7624.76-0.76%8,946
Apr 24, 202624.9524.9524.9524.9524.950.28%1,012
Apr 23, 202624.7524.8824.6024.8824.880.65%3,979
Apr 22, 202624.7724.7724.7224.7224.72-1.12%1,180
Apr 21, 202624.9725.0024.9725.0025.000.73%1,352
Apr 17, 202624.9624.9624.7624.8224.820.28%4,679
Apr 16, 202624.8524.8524.7524.7524.75-0.24%3,831
Apr 15, 202624.8924.9024.8124.8124.81-1.12%5,516
Apr 14, 202625.0025.0925.0025.0924.700.36%3,903
Apr 13, 202624.8525.0124.8525.0024.61-0.06%2,976
Apr 10, 202625.0525.0524.8625.0224.63-0.02%1,356
Apr 9, 202624.8725.0224.8725.0224.63-0.52%5,791
Apr 8, 202625.1325.1524.9825.1524.760.84%2,012
Apr 7, 202624.9525.0524.9424.9424.55-0.04%3,333
Apr 6, 202624.9524.9624.8024.9524.560.56%2,424
Apr 2, 202624.9425.1024.7824.8124.42-0.58%1,850
Apr 1, 202624.7925.1024.7924.9624.570.71%1,028
Mar 31, 202624.9024.9824.3624.7824.39-0.48%7,918
Mar 30, 202624.9525.0324.8124.9024.51-0.44%8,041
Mar 27, 202625.0125.0125.0125.0124.620.08%330
Mar 26, 202625.1025.1024.9524.9924.60-0.75%1,502
Mar 25, 202625.0125.1825.0025.1824.790.12%2,476
Mar 24, 202625.0725.1925.0325.1524.76-0.12%4,567
Mar 23, 202625.1725.2825.1725.1824.790.44%2,341
Mar 20, 202625.0725.0725.0725.0724.68-0.44%253
Mar 19, 202625.1825.1825.1825.1824.79-220
Mar 18, 202625.3525.3525.0625.1824.79-0.47%3,492
Mar 17, 202625.3025.3025.3025.3024.910.52%241
Mar 16, 202625.2525.3025.1425.1724.78-0.69%4,424
Mar 13, 202625.3225.3525.1425.3524.950.18%2,482
Mar 12, 202625.3025.3025.3025.3024.91-0.08%664
Mar 11, 202625.4125.4525.3025.3224.930.08%739
Mar 10, 202625.3025.3525.3025.3024.91-2,879
Mar 9, 202625.3025.3025.3025.3024.910.08%170
Mar 6, 202625.2525.3325.2425.2824.890.04%1,960
Mar 5, 202625.2525.2725.2025.2724.880.08%1,591
Mar 4, 202625.2525.2525.2525.2524.860.46%446
Mar 3, 202625.0825.2625.0825.1424.740.22%11,137