Skip to main content
logo
Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
25.10
+0.06 (0.24%)
Jun 30, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.0525.1525.0525.1025.100.24%3,985
Jun 29, 202624.9025.0424.9025.0425.040.56%2,673
Jun 26, 202624.9024.9024.9024.9024.90-0.20%512
Jun 25, 202624.8424.9524.8424.9524.95-0.20%1,540
Jun 23, 202625.0025.0025.0025.0025.000.48%199
Jun 22, 202625.1825.1824.8824.8824.88-0.87%1,500
Jun 18, 202625.0525.1825.0525.1025.100.18%3,070
Jun 17, 202624.8625.1324.8625.0625.06-0.08%1,296
Jun 16, 202625.0025.1524.9925.0825.080.28%2,654
Jun 15, 202625.0125.0125.0125.0125.010.14%335
Jun 12, 202624.9524.9724.9524.9724.970.56%381
Jun 11, 202625.0125.0124.8324.8324.83-1.39%1,643
Jun 10, 202625.1725.1825.1725.1825.180.42%4,196
Jun 9, 202625.0525.0824.8625.0825.080.86%9,424
Jun 8, 202624.8725.1724.8624.8624.86-0.36%1,182
Jun 5, 202625.0025.0024.8824.9524.95-0.60%7,097
Jun 4, 202624.8325.1724.8325.1025.100.60%1,337
Jun 2, 202624.9524.9524.9524.9524.95-0.32%744
Jun 1, 202624.9125.0324.9125.0325.030.02%9,540
May 29, 202624.9225.0324.8925.0325.03-0.01%2,375
May 28, 202624.8025.0324.7825.0325.031.00%12,073
May 27, 202624.9024.9124.7824.7824.78-0.58%3,758
May 26, 202624.9124.9324.9124.9324.93-0.10%2,261
May 22, 202624.8024.9524.8024.9524.950.69%1,673
May 21, 202624.7124.8524.7124.7824.78-0.56%1,909
May 20, 202624.6424.9224.6224.9224.920.69%10,263
May 19, 202624.7024.8424.6424.7524.750.03%6,021
May 18, 202624.8024.9024.7324.7424.74-0.23%1,745
May 15, 202624.7024.8024.7024.8024.80-0.20%2,397
May 14, 202624.8024.8624.7124.8524.850.20%5,133
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, 202624.7824.8724.7624.7624.76-0.18%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, 202624.8924.9024.8124.8124.810.45%5,516