Hercules Capital Inc (HCXY) Historical Stock Data
25.10 ↑0.19 (0.76%)
As of April 25, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, HCXY is up 0.36% a day on average. There have been 25 days where Hercules Capital Inc closed green and 5 days where HCXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 24.91 | 25.10 | ↑$0.19 (0.75%) | 24.91 | 25.10 | 371 |
| 2024-05-16 | 25.06 | 24.91 | ↓$0.15 (-0.58%) | 24.91 | 25.06 | 1.96K |
| 2024-05-15 | 25.03 | 25.03 | ↑$0.00 (0.00%) | 25.03 | 25.03 | 105 |
| 2024-05-14 | 24.87 | 25.03 | ↑$0.16 (0.65%) | 24.87 | 25.03 | 1.25K |
| 2024-05-13 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 200 |
| 2024-05-10 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.96 | 158 |
| 2024-05-09 | 24.65 | 24.99 | ↑$0.34 (1.38%) | 24.65 | 24.99 | 500 |
| 2024-05-08 | 24.70 | 24.87 | ↑$0.17 (0.69%) | 24.65 | 24.88 | 3.62K |
| 2024-05-07 | 24.66 | 24.84 | ↑$0.18 (0.73%) | 24.65 | 24.97 | 1.21K |
| 2024-05-06 | 24.89 | 24.89 | ↑$0.00 (0.00%) | 24.89 | 24.89 | 116 |
| 2024-05-03 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.85 | 24.85 | 1 |
| 2024-05-02 | 24.96 | 24.85 | ↓$0.11 (-0.44%) | 24.80 | 24.96 | 811 |
| 2024-05-01 | 24.64 | 24.83 | ↑$0.19 (0.76%) | 24.64 | 24.83 | 2.78K |
| 2024-04-30 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 9 |
| 2024-04-29 | 24.75 | 24.99 | ↑$0.24 (0.97%) | 24.75 | 24.99 | 424 |
| 2024-04-26 | 24.77 | 24.63 | ↓$0.15 (-0.59%) | 24.46 | 24.77 | 440 |
| 2024-04-25 | 24.45 | 24.72 | ↑$0.27 (1.10%) | 24.45 | 24.72 | 1.14K |
| 2024-04-24 | 24.57 | 24.74 | ↑$0.17 (0.69%) | 24.57 | 24.76 | 880 |
| 2024-04-23 | 24.55 | 24.57 | ↑$0.02 (0.08%) | 24.55 | 24.57 | 432 |
| 2024-04-18 | 24.17 | 24.57 | ↑$0.40 (1.65%) | 24.17 | 24.57 | 405 |
| 2024-04-17 | 24.12 | 24.55 | ↑$0.43 (1.78%) | 24.12 | 24.55 | 248 |
| 2024-04-16 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.56 | 24.56 | 1 |
| 2024-04-15 | 24.12 | 24.56 | ↑$0.44 (1.82%) | 24.12 | 24.56 | 2.24K |
| 2024-04-12 | 24.97 | 24.85 | ↓$0.12 (-0.47%) | 24.85 | 24.97 | 749 |
| 2024-04-11 | 24.80 | 24.85 | ↑$0.05 (0.20%) | 24.80 | 24.85 | 402 |
| 2024-04-10 | 24.94 | 24.62 | ↓$0.32 (-1.28%) | 24.52 | 24.94 | 6.19K |
| 2024-04-09 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 24.94 | 178 |
| 2024-04-08 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 24.94 | 30 |
| 2024-04-05 | 24.72 | 24.94 | ↑$0.22 (0.89%) | 24.72 | 24.96 | 1.51K |
| 2024-04-04 | 24.88 | 24.88 | ↑$0.00 (0.00%) | 24.88 | 24.88 | 464 |
Create an account or log in to view more rows.
$HCXY every dip gets bought up.
$HCXY I don't know shit
but I know I'm holdin till I at least triple up
$HCXY when's the offering?
$HCXY Bull trap
$HCXY Let’s get it
$HCXY eyeing for a scalp
$HCXY I like the stock!
$HCXY come back next earning
$HCXY I still don’t wanna buy it
$HCXY we finna be at the top yo