Hercules Capital Inc (HCXY) Historical Stock Data

25.52 ↑0.22 (0.87%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HCXY is up 0.25% a day on average. There have been 25 days where Hercules Capital Inc closed green and 5 days where HCXY closed red.

DateOpenCloseChangeLowHighVolume
2025-12-0525.3325.52↑$0.19 (0.75%)25.3025.52546
2025-12-0325.2225.30↑$0.08 (0.32%)25.2225.302.12K
2025-12-0225.3925.48↑$0.09 (0.35%)25.3925.601.60K
2025-11-2625.3025.30↑$0.00 (0.00%)25.3025.301.04K
2025-11-2525.2025.20↑$0.00 (0.00%)25.2025.20134
2025-11-2425.2125.21↑$0.00 (0.00%)25.2125.21140
2025-11-2125.2325.23↑$0.00 (0.00%)25.2325.23168
2025-11-2025.1925.44↑$0.25 (0.99%)25.1825.441.50K
2025-11-1925.2225.34↑$0.12 (0.46%)25.2225.42772
2025-11-1425.2025.48↑$0.28 (1.11%)25.2025.48201
2025-11-1225.1825.60↑$0.42 (1.68%)25.1225.602.41K
2025-11-1125.3125.31↑$0.00 (0.00%)25.3125.31167
2025-11-0725.1725.18↑$0.01 (0.04%)25.1425.18881
2025-11-0625.4625.27↓$0.19 (-0.74%)25.2725.471.59K
2025-11-0525.7125.50↓$0.21 (-0.83%)25.5025.711.24K
2025-11-0425.1025.20↑$0.10 (0.40%)25.1025.213.58K
2025-11-0325.3525.12↓$0.23 (-0.91%)25.1225.353.77K
2025-10-3125.3825.35↓$0.03 (-0.12%)25.1425.383.26K
2025-10-3025.1725.25↑$0.08 (0.32%)25.1725.25509
2025-10-2925.6025.30↓$0.30 (-1.17%)25.3025.60553
2025-10-2825.3725.47↑$0.09 (0.37%)25.2525.472.16K
2025-10-2725.3325.40↑$0.07 (0.28%)25.3325.431.84K
2025-10-2425.2525.68↑$0.43 (1.70%)25.2525.685K
2025-10-2325.2025.21↑$0.01 (0.04%)25.1325.21806
2025-10-2225.1125.22↑$0.11 (0.43%)25.1125.221.68K
2025-10-2125.2325.27↑$0.04 (0.16%)25.1025.355.11K
2025-10-1625.2025.23↑$0.03 (0.12%)25.2025.23633
2025-10-1525.1425.25↑$0.11 (0.44%)25.1425.252.07K
2025-10-1425.3825.70↑$0.32 (1.26%)25.3625.702.22K
2025-10-1025.4525.45↑$0.00 (0.00%)25.4525.45422
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.