Hercules Capital Inc (HCXY) Historical Stock Data
24.45 ↓0.39 (-1.57%)
As of April 25, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, HCXY is up 0.32% a day on average. There have been 26 days where Hercules Capital Inc closed green and 4 days where HCXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 24.80 | 24.85 | ↑$0.05 (0.21%) | 24.80 | 24.85 | 1.67K |
| 2024-04-02 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.97 | 20 |
| 2024-04-01 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.97 | 632 |
| 2024-03-28 | 24.81 | 25.00 | ↑$0.19 (0.77%) | 24.81 | 25.00 | 1.36K |
| 2024-03-27 | 24.98 | 25.00 | ↑$0.02 (0.08%) | 24.98 | 25.00 | 311 |
| 2024-03-26 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.98 | 112 |
| 2024-03-25 | 24.83 | 24.98 | ↑$0.16 (0.62%) | 24.72 | 25.00 | 623 |
| 2024-03-22 | 24.98 | 24.99 | ↑$0.01 (0.03%) | 24.64 | 24.99 | 1.50K |
Create an account or log in to view more rows.
$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
$HCXY I warned you all fairly you morons.