Hercules Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	16.66	16.71	16.53	16.67	-	-0.03%	692,575
Aug 11, 2026	16.66	16.84	16.55	16.67	16.67	-0.18%	1,832,315
Aug 10, 2026	17.26	17.33	17.03	17.17	16.70	-0.46%	2,217,048
Aug 7, 2026	17.00	17.35	17.00	17.25	16.78	1.17%	1,695,443
Aug 6, 2026	16.79	17.18	16.79	17.05	16.58	2.16%	1,684,958
Aug 5, 2026	16.90	16.92	16.58	16.69	16.23	-1.13%	1,753,342
Aug 4, 2026	16.83	16.99	16.75	16.88	16.42	0.42%	1,516,953
Aug 3, 2026	16.60	16.91	16.52	16.81	16.35	2.38%	1,970,936
Jul 31, 2026	16.40	16.59	16.22	16.42	15.97	3.01%	2,310,100
Jul 30, 2026	16.07	16.07	15.67	15.94	15.50	-0.19%	2,050,467
Jul 29, 2026	16.19	16.28	15.93	15.97	15.53	-1.66%	1,498,050
Jul 28, 2026	15.87	16.25	15.86	16.24	15.80	2.85%	1,356,869
Jul 27, 2026	15.80	15.93	15.79	15.79	15.36	0.38%	1,284,661
Jul 24, 2026	15.68	15.78	15.62	15.73	15.30	0.58%	1,023,861
Jul 23, 2026	15.80	15.91	15.60	15.64	15.21	-1.82%	1,051,164
Jul 22, 2026	16.19	16.22	15.91	15.93	15.49	-1.24%	1,480,939
Jul 21, 2026	16.07	16.39	16.05	16.13	15.69	0.44%	1,836,391
Jul 20, 2026	16.25	16.26	15.86	16.06	15.62	-0.68%	1,319,625
Jul 17, 2026	16.37	16.45	16.08	16.17	15.73	-1.22%	1,241,155
Jul 16, 2026	16.27	16.40	16.07	16.37	15.92	1.61%	1,504,947
Jul 15, 2026	16.16	16.23	16.06	16.11	15.67	0.44%	1,875,934
Jul 14, 2026	15.96	16.10	15.93	16.04	15.60	0.75%	944,718
Jul 13, 2026	16.15	16.21	15.90	15.92	15.48	-0.56%	1,369,696
Jul 10, 2026	15.86	16.07	15.81	16.01	15.57	2.04%	1,170,934
Jul 9, 2026	15.89	16.03	15.59	15.69	15.26	-1.26%	2,739,483
Jul 8, 2026	15.91	15.95	15.80	15.89	15.46	-0.63%	897,722
Jul 7, 2026	16.10	16.32	15.97	15.99	15.55	-0.37%	1,333,379
Jul 6, 2026	16.05	16.22	15.96	16.05	15.61	0.56%	1,715,456
Jul 2, 2026	15.99	16.16	15.92	15.96	15.52	0.25%	966,575
Jul 1, 2026	15.89	16.00	15.82	15.92	15.48	0.95%	1,222,280
Jun 30, 2026	15.88	15.98	15.77	15.77	15.34	-0.69%	1,193,139
Jun 29, 2026	15.60	15.91	15.58	15.88	15.45	1.93%	1,374,678
Jun 26, 2026	15.15	15.63	15.13	15.58	15.15	2.23%	1,210,587
Jun 25, 2026	15.18	15.34	15.09	15.24	14.82	0.59%	1,446,676
Jun 24, 2026	15.23	15.42	15.07	15.15	14.74	-0.20%	1,158,945
Jun 23, 2026	15.15	15.34	15.11	15.18	14.76	-0.33%	1,286,815
Jun 22, 2026	15.44	15.65	15.21	15.23	14.81	-1.68%	1,507,989
Jun 18, 2026	15.44	15.61	15.41	15.49	15.07	0.52%	1,554,610
Jun 17, 2026	15.67	15.73	15.37	15.41	14.99	-1.53%	1,150,404
Jun 16, 2026	15.60	15.73	15.57	15.65	15.22	1.03%	1,106,920
Jun 15, 2026	15.61	15.76	15.45	15.49	15.07	-0.06%	1,642,439
Jun 12, 2026	15.59	15.68	15.48	15.50	15.08	-0.06%	962,464
Jun 11, 2026	15.57	15.65	15.39	15.51	15.09	0.06%	1,344,951
Jun 10, 2026	15.40	15.66	15.40	15.50	15.08	0.32%	1,022,026
Jun 9, 2026	15.30	15.49	15.30	15.45	15.03	1.44%	1,119,079
Jun 8, 2026	15.27	15.38	15.07	15.23	14.81	-0.33%	1,283,126
Jun 5, 2026	15.54	15.57	15.19	15.28	14.86	-1.86%	1,196,804
Jun 4, 2026	15.26	15.58	15.22	15.57	15.14	2.30%	1,273,917
Jun 3, 2026	15.40	15.47	15.07	15.22	14.80	-1.93%	2,013,027
Jun 2, 2026	15.53	15.72	15.50	15.52	15.10	-1.08%	1,782,344