Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
24.91
-0.09 (-0.36%)
Sep 28, 2026, 9:30 AM EDT - Market open
Hercules Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.96 | 25.02 | 24.96 | 24.91 | - | -0.36% | 100 |
| Sep 25, 2026 | 25.05 | 25.05 | 24.92 | 25.00 | 25.00 | - | 1,276 |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 674 |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.52% | 426 |
| Sep 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.44% | 671 |
| Sep 21, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.32% | 582 |
| Sep 17, 2026 | 24.98 | 25.00 | 24.92 | 24.94 | 24.94 | -0.64% | 1,006 |
| Sep 16, 2026 | 24.94 | 25.10 | 24.94 | 25.10 | 25.10 | 0.33% | 2,941 |
| Sep 15, 2026 | 24.94 | 25.02 | 24.92 | 25.02 | 25.02 | -0.05% | 2,448 |
| Sep 14, 2026 | 24.94 | 25.03 | 24.94 | 25.03 | 25.03 | -0.02% | 463 |
| Sep 11, 2026 | 24.94 | 25.04 | 24.94 | 25.04 | 25.04 | -0.28% | 771 |
| Sep 10, 2026 | 24.92 | 25.11 | 24.92 | 25.11 | 25.11 | 0.42% | 1,306 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.92 | 25.00 | 25.00 | -0.20% | 2,255 |
| Sep 8, 2026 | 25.02 | 25.18 | 25.02 | 25.05 | 25.05 | 0.12% | 2,936 |
| Sep 4, 2026 | 25.02 | 25.17 | 25.02 | 25.02 | 25.02 | 0.08% | 3,351 |
| Sep 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.32% | 437 |
| Sep 2, 2026 | 25.18 | 25.18 | 24.92 | 24.92 | 24.92 | -0.76% | 1,075 |
| Sep 1, 2026 | 24.92 | 25.18 | 24.92 | 25.11 | 25.11 | 0.64% | 5,797 |
| Aug 31, 2026 | 24.92 | 25.05 | 24.92 | 24.95 | 24.95 | -0.16% | 5,433 |
| Aug 28, 2026 | 24.92 | 25.00 | 24.92 | 24.99 | 24.99 | 0.20% | 1,552 |
| Aug 27, 2026 | 24.89 | 24.97 | 24.89 | 24.94 | 24.94 | -0.24% | 2,225 |
| Aug 26, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 1,967 |
| Aug 25, 2026 | 25.09 | 25.09 | 25.00 | 25.00 | 25.00 | 0.55% | 1,515 |
| 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 |