Hercules Capital Inc. (HCXY)
NYSE: HCXY
· Real-Time Price · USD
25.10
-0.00 (-0.01%)
At close: Aug 18, 2025, 3:56 PM
25.10
0.00%
After-hours: Aug 18, 2025, 02:51 PM EDT
HCXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | 0.00% | 1,531 |
| Aug 15, 2025 | 25.15 | 25.19 | 25.10 | 25.10 | 25.10 | 0.16% | 2,607 |
| Aug 14, 2025 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | 0.04% | 1,236 |
| Aug 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.00% | 43 |
| Aug 12, 2025 | 25.15 | 25.15 | 24.98 | 25.05 | 25.05 | -0.20% | 1,900 |
| Aug 11, 2025 | 25.19 | 25.20 | 24.98 | 25.10 | 25.10 | 0.60% | 939 |
| Aug 8, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.00% | 0 |
| Aug 7, 2025 | 24.99 | 25.00 | 24.93 | 24.95 | 24.95 | 0.00% | 6,414 |
| Aug 6, 2025 | 24.86 | 24.95 | 24.85 | 24.95 | 24.95 | 0.56% | 2,026 |
| Aug 5, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.00% | 530 |
| Aug 4, 2025 | 25.20 | 25.20 | 24.81 | 24.81 | 24.81 | -1.35% | 2,400 |
| Aug 1, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.20% | 337 |
| Jul 31, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00% | 393 |
| Jul 30, 2025 | 24.80 | 25.10 | 24.80 | 25.10 | 25.10 | 0.84% | 1,000 |
| Jul 29, 2025 | 24.97 | 24.97 | 24.89 | 24.89 | 24.89 | 0.20% | 1,130 |
| Jul 28, 2025 | 24.87 | 25.00 | 24.78 | 24.84 | 24.84 | -0.64% | 1,817 |
| Jul 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | 316 |
| Jul 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.00% | 90 |
| Jul 23, 2025 | 24.85 | 24.95 | 24.85 | 24.95 | 24.95 | 0.32% | 2,329 |
| Jul 22, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.08% | 800 |