Hercules Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.57	15.73	15.33	15.34	15.34	-0.84%	1,514,016
May 21, 2026	15.66	15.84	15.46	15.47	15.47	-1.09%	2,485,734
May 20, 2026	15.32	15.70	15.20	15.64	15.64	2.16%	1,941,232
May 19, 2026	15.39	15.52	15.31	15.31	15.31	-0.58%	2,223,741
May 18, 2026	15.47	15.53	15.26	15.40	15.40	-0.84%	1,644,535
May 15, 2026	15.50	15.66	15.36	15.53	15.53	0.19%	1,629,320
May 14, 2026	15.50	15.74	15.44	15.50	15.50	0.71%	1,678,400
May 13, 2026	15.88	16.03	15.81	15.86	15.39	-0.75%	2,122,778
May 12, 2026	16.09	16.21	15.82	15.98	15.51	-0.44%	2,402,200
May 11, 2026	16.12	16.22	15.96	16.05	15.57	-0.62%	2,122,214
May 8, 2026	16.43	16.43	16.12	16.15	15.67	-1.52%	1,633,643
May 7, 2026	16.34	16.62	16.22	16.40	15.91	-0.24%	2,329,664
May 6, 2026	16.95	17.05	16.28	16.44	15.95	-0.78%	2,834,064
May 5, 2026	16.43	16.57	16.27	16.57	16.08	0.79%	2,063,445
May 4, 2026	16.30	16.51	16.25	16.44	15.95	0.86%	2,160,669
May 1, 2026	16.20	16.33	15.99	16.30	15.82	1.56%	2,318,784
Apr 30, 2026	15.56	16.11	15.54	16.05	15.57	3.55%	1,811,128
Apr 29, 2026	15.62	15.70	15.41	15.50	15.04	-0.96%	975,683
Apr 28, 2026	15.50	15.73	15.47	15.65	15.19	1.10%	1,237,840
Apr 27, 2026	15.50	15.61	15.40	15.48	15.02	-0.19%	1,180,237
Apr 24, 2026	15.40	15.68	15.38	15.51	15.05	1.04%	2,101,094
Apr 23, 2026	15.76	15.76	15.24	15.35	14.90	-2.91%	1,860,618
Apr 22, 2026	15.85	16.07	15.76	15.81	15.34	0.89%	1,913,414
Apr 21, 2026	16.00	16.08	15.67	15.67	15.21	-1.57%	1,447,863
Apr 20, 2026	15.85	16.03	15.81	15.92	15.45	-0.25%	1,493,327
Apr 17, 2026	15.71	16.06	15.70	15.96	15.49	2.05%	1,950,935
Apr 16, 2026	15.74	15.80	15.54	15.64	15.18	-0.26%	1,521,473
Apr 15, 2026	15.40	15.71	15.40	15.68	15.22	2.62%	2,609,057
Apr 14, 2026	15.35	15.56	15.10	15.28	14.83	-	2,106,364
Apr 13, 2026	14.85	15.41	14.80	15.28	14.83	2.21%	2,958,606
Apr 10, 2026	14.80	15.01	14.80	14.95	14.51	1.42%	1,136,345
Apr 9, 2026	14.96	14.99	14.66	14.74	14.30	-1.60%	1,625,585
Apr 8, 2026	15.39	15.48	14.95	14.98	14.54	-0.93%	1,582,312
Apr 7, 2026	15.10	15.22	15.02	15.12	14.67	-0.40%	1,754,341
Apr 6, 2026	14.98	15.26	14.92	15.18	14.73	1.88%	1,909,691
Apr 2, 2026	14.33	14.91	14.28	14.90	14.46	2.34%	1,797,288
Apr 1, 2026	14.79	14.85	14.46	14.56	14.13	-1.42%	2,103,248
Mar 31, 2026	14.42	14.82	14.36	14.77	14.33	4.01%	2,982,194
Mar 30, 2026	13.91	14.31	13.90	14.20	13.78	2.23%	2,815,814
Mar 27, 2026	14.00	14.11	13.70	13.89	13.48	-1.21%	3,122,663
Mar 26, 2026	14.16	14.40	14.04	14.06	13.64	-0.85%	1,633,037
Mar 25, 2026	14.31	14.41	13.96	14.18	13.76	0.28%	1,714,242
Mar 24, 2026	14.40	14.50	14.09	14.14	13.72	-2.48%	2,139,974
Mar 23, 2026	14.31	14.64	14.11	14.50	14.07	2.33%	2,002,473
Mar 20, 2026	14.40	14.57	14.17	14.17	13.75	-1.73%	2,300,165
Mar 19, 2026	14.40	14.59	14.31	14.42	13.99	-0.28%	1,777,614
Mar 18, 2026	14.40	14.69	14.40	14.46	14.03	-0.34%	1,553,619
Mar 17, 2026	14.16	14.60	14.13	14.51	14.08	3.20%	2,669,451
Mar 16, 2026	14.12	14.23	13.98	14.06	13.64	0.14%	2,251,324
Mar 13, 2026	14.13	14.23	13.84	14.04	13.62	-	3,007,846