Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
24.82
+0.07 (0.28%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.96 | 24.96 | 24.76 | 24.82 | 24.82 | 0.28% | 4,679 |
| Apr 16, 2026 | 24.85 | 24.85 | 24.75 | 24.75 | 24.75 | -0.24% | 3,831 |
| Apr 15, 2026 | 24.89 | 24.90 | 24.81 | 24.81 | 24.81 | -1.12% | 5,516 |
| Apr 14, 2026 | 25.00 | 25.09 | 25.00 | 25.09 | 24.70 | 0.36% | 3,903 |
| Apr 13, 2026 | 24.85 | 25.01 | 24.85 | 25.00 | 24.61 | -0.06% | 2,976 |
| Apr 10, 2026 | 25.05 | 25.05 | 24.86 | 25.02 | 24.63 | -0.02% | 1,356 |
| Apr 9, 2026 | 24.87 | 25.02 | 24.87 | 25.02 | 24.63 | -0.52% | 5,791 |
| Apr 8, 2026 | 25.13 | 25.15 | 24.98 | 25.15 | 24.76 | 0.84% | 2,012 |
| Apr 7, 2026 | 24.95 | 25.05 | 24.94 | 24.94 | 24.55 | -0.04% | 3,333 |
| Apr 6, 2026 | 24.95 | 24.96 | 24.80 | 24.95 | 24.56 | 0.56% | 2,424 |
| Apr 2, 2026 | 24.94 | 25.10 | 24.78 | 24.81 | 24.42 | -0.58% | 1,850 |
| Apr 1, 2026 | 24.79 | 25.10 | 24.79 | 24.96 | 24.57 | 0.71% | 1,028 |
| Mar 31, 2026 | 24.90 | 24.98 | 24.36 | 24.78 | 24.39 | -0.48% | 7,918 |
| Mar 30, 2026 | 24.95 | 25.03 | 24.81 | 24.90 | 24.51 | -0.44% | 8,041 |
| Mar 27, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.62 | 0.08% | 330 |
| Mar 26, 2026 | 25.10 | 25.10 | 24.95 | 24.99 | 24.60 | -0.75% | 1,502 |
| Mar 25, 2026 | 25.01 | 25.18 | 25.00 | 25.18 | 24.79 | 0.12% | 2,476 |
| Mar 24, 2026 | 25.07 | 25.19 | 25.03 | 25.15 | 24.76 | -0.12% | 4,567 |
| Mar 23, 2026 | 25.17 | 25.28 | 25.17 | 25.18 | 24.79 | 0.44% | 2,341 |
| Mar 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.68 | -0.44% | 253 |
| Mar 19, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.79 | - | 220 |
| Mar 18, 2026 | 25.35 | 25.35 | 25.06 | 25.18 | 24.79 | -0.47% | 3,492 |
| Mar 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.91 | 0.52% | 241 |
| Mar 16, 2026 | 25.25 | 25.30 | 25.14 | 25.17 | 24.78 | -0.69% | 4,424 |
| Mar 13, 2026 | 25.32 | 25.35 | 25.14 | 25.35 | 24.95 | 0.18% | 2,482 |
| Mar 12, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.91 | -0.08% | 664 |
| Mar 11, 2026 | 25.41 | 25.45 | 25.30 | 25.32 | 24.93 | 0.08% | 739 |
| Mar 10, 2026 | 25.30 | 25.35 | 25.30 | 25.30 | 24.91 | - | 2,879 |
| Mar 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.91 | 0.08% | 170 |
| Mar 6, 2026 | 25.25 | 25.33 | 25.24 | 25.28 | 24.89 | 0.04% | 1,960 |
| Mar 5, 2026 | 25.25 | 25.27 | 25.20 | 25.27 | 24.88 | 0.08% | 1,591 |
| Mar 4, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.86 | 0.46% | 446 |
| Mar 3, 2026 | 25.08 | 25.26 | 25.08 | 25.14 | 24.74 | 0.22% | 11,137 |
| Mar 2, 2026 | 25.08 | 25.27 | 25.08 | 25.08 | 24.69 | 0.10% | 5,659 |
| Feb 27, 2026 | 25.40 | 25.40 | 24.98 | 25.06 | 24.66 | -1.28% | 15,368 |
| Feb 26, 2026 | 25.41 | 25.43 | 25.38 | 25.38 | 24.99 | -0.39% | 4,629 |
| Feb 25, 2026 | 25.40 | 25.49 | 25.40 | 25.48 | 25.08 | - | 6,042 |
| Feb 24, 2026 | 25.40 | 25.49 | 25.40 | 25.48 | 25.08 | 0.12% | 1,116 |
| Feb 23, 2026 | 25.46 | 25.50 | 25.42 | 25.45 | 25.05 | 0.59% | 4,648 |
| Feb 20, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 24.91 | -1.17% | 1,155 |
| Feb 19, 2026 | 25.51 | 25.60 | 25.51 | 25.60 | 25.20 | - | 2,252 |
| Feb 18, 2026 | 25.43 | 25.61 | 25.34 | 25.60 | 25.20 | 1.39% | 11,595 |
| Feb 17, 2026 | 25.34 | 25.43 | 25.25 | 25.25 | 24.86 | -0.02% | 1,846 |
| Feb 13, 2026 | 25.26 | 25.27 | 25.18 | 25.26 | 24.86 | -0.12% | 3,579 |
| Feb 12, 2026 | 25.27 | 25.30 | 25.26 | 25.29 | 24.89 | 0.22% | 2,180 |
| Feb 11, 2026 | 25.25 | 25.30 | 25.23 | 25.23 | 24.84 | -0.28% | 2,248 |
| Feb 10, 2026 | 25.31 | 25.34 | 25.21 | 25.30 | 24.91 | 0.04% | 6,778 |
| Feb 9, 2026 | 25.16 | 25.30 | 25.13 | 25.29 | 24.90 | 0.40% | 5,103 |
| Feb 6, 2026 | 25.12 | 25.20 | 25.12 | 25.19 | 24.80 | 0.20% | 3,990 |
| Feb 5, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.75 | -0.42% | 736 |