Skip to main content
logo
Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
25.00
+0.37 (1.50%)
At close: Jul 31, 2026, 4:00 PM EDT
25.00
0.00 (0.01%)
After-hours: Jul 31, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202624.6825.0624.6625.0025.001.50%9,767
Jul 30, 202624.5824.6424.5824.6324.63-0.20%1,121
Jul 29, 202624.7324.7524.5824.6824.680.28%4,331
Jul 28, 202624.6824.7924.6124.6124.610.05%3,603
Jul 27, 202624.6224.6224.6024.6024.60-0.45%1,783
Jul 24, 202624.7224.7224.7124.7124.710.04%679
Jul 23, 202624.6524.7024.6024.7024.70-0.04%1,744
Jul 22, 202624.7524.7524.7124.7124.71-0.28%399
Jul 21, 202624.7824.7824.7824.7824.78-0.08%729
Jul 20, 202624.6224.8024.6224.8024.800.73%434
Jul 17, 202624.7524.7524.6224.6224.62-0.24%3,446
Jul 16, 202624.7524.9224.6324.6824.68-0.52%5,837
Jul 15, 202624.6324.8424.6324.8124.810.86%1,720
Jul 14, 202625.1625.1624.9524.9924.600.04%5,805
Jul 13, 202624.9824.9924.9724.9824.59-0.08%1,574
Jul 10, 202625.0025.0525.0025.0024.61-0.63%3,167
Jul 9, 202625.0025.1625.0025.1624.76-0.01%1,496
Jul 8, 202625.1625.1625.1625.1624.77-0.08%224
Jul 7, 202624.9825.1824.9825.1824.790.48%3,525
Jul 6, 202625.1725.1725.0625.0624.67-0.02%3,605
Jul 2, 202625.0725.0725.0725.0724.670.46%1,491
Jul 1, 202624.9525.1724.9524.9524.56-0.60%6,759
Jun 30, 202625.0525.1525.0525.1024.710.24%3,985
Jun 29, 202624.9025.0424.9025.0424.650.56%2,673
Jun 26, 202624.9024.9024.9024.9024.51-0.20%512
Jun 25, 202624.8424.9524.8424.9524.56-0.20%1,540
Jun 23, 202625.0025.0025.0025.0024.610.48%199
Jun 22, 202625.1825.1824.8824.8824.49-0.87%1,500
Jun 18, 202625.0525.1825.0525.1024.710.18%3,070
Jun 17, 202624.8625.1324.8625.0624.66-0.08%1,296
Jun 16, 202625.0025.1524.9925.0824.680.28%2,654
Jun 15, 202625.0125.0125.0125.0124.610.14%335
Jun 12, 202624.9524.9724.9524.9724.580.56%381
Jun 11, 202625.0125.0124.8324.8324.44-1.39%1,643
Jun 10, 202625.1725.1825.1725.1824.790.42%4,196
Jun 9, 202625.0525.0824.8625.0824.680.86%9,424
Jun 8, 202624.8725.1724.8624.8624.47-0.36%1,182
Jun 5, 202625.0025.0024.8824.9524.56-0.60%7,097
Jun 4, 202624.8325.1724.8325.1024.710.60%1,517
Jun 2, 202624.9524.9524.9524.9524.56-0.32%744
Jun 1, 202624.9125.0324.9125.0324.640.02%9,540
May 29, 202624.9225.0324.8925.0324.63-0.01%2,375
May 28, 202624.8025.0324.7825.0324.641.00%12,073
May 27, 202624.9024.9124.7824.7824.39-0.58%3,758
May 26, 202624.9124.9324.9124.9324.54-0.10%2,261
May 22, 202624.8024.9524.8024.9524.560.69%1,673
May 21, 202624.7124.8524.7124.7824.39-0.56%1,909
May 20, 202624.6424.9224.6224.9224.530.69%10,263
May 19, 202624.7024.8424.6424.7524.360.03%6,021
May 18, 202624.8024.9024.7324.7424.36-0.23%1,745