Hercules Capital Inc (HCXZ) Historical Stock Data

24.88 ↓0.32 (-1.27%)
As of June 7, 2021, 1:14pm EST.

Historical Data

In the past 30 trading days, HCXZ is down -0.04% a day on average. There have been 16 days where Hercules Capital Inc closed green and 14 days where HCXZ closed red.

DateOpenCloseChangeLowHighVolume
2021-06-3025.2025.20↑$0.00 (0.00%)25.2025.201.68K
2021-06-2925.2025.20↑$0.00 (0.00%)25.2025.213.21K
2021-06-2825.2125.20↓$0.01 (-0.04%)25.2025.212.55K
2021-06-2525.2025.20↑$0.00 (0.00%)25.2025.202.64K
2021-06-2425.2025.21↑$0.01 (0.04%)25.2025.21657
2021-06-2325.2125.19↓$0.02 (-0.08%)25.1925.213.28K
2021-06-2225.2025.20↑$0.00 (0.00%)25.2025.2060
2021-06-2125.1925.20↑$0.01 (0.04%)25.1925.202.61K
2021-06-1825.1725.17↑$0.00 (0.00%)25.1725.191.60K
2021-06-1725.1725.17↑$0.00 (0.00%)25.1725.172.60K
2021-06-1625.1625.16↑$0.00 (0.00%)25.1625.160.90K
2021-06-1525.1625.16↑$0.00 (0.00%)25.1625.161.70K
2021-06-1425.1925.16↓$0.03 (-0.12%)25.1625.194.20K
2021-06-1125.1625.16↑$0.00 (0.00%)25.1625.161.10K
2021-06-1025.1325.16↑$0.03 (0.12%)25.1325.163.90K
2021-06-0925.1425.13↓$0.01 (-0.04%)25.1325.165.10K
2021-06-0825.1525.12↓$0.03 (-0.12%)25.1225.152.25K
2021-06-0725.1525.10↓$0.05 (-0.20%)24.8525.1860.79K
2021-06-0425.2025.15↓$0.05 (-0.20%)25.1525.214.58K
2021-06-0325.1625.15↓$0.01 (-0.04%)25.1425.214.11K
2021-06-0225.1525.19↑$0.04 (0.18%)25.1525.222.41K
2021-06-0125.1725.15↓$0.02 (-0.08%)25.1525.223.99K
2021-05-2825.2825.21↓$0.07 (-0.28%)25.2025.3813.16K
2021-05-2725.2625.27↑$0.01 (0.04%)25.2625.402.95K
2021-05-2625.2825.38↑$0.10 (0.40%)25.2525.406.75K
2021-05-2525.3725.26↓$0.11 (-0.43%)25.2625.402.67K
2021-05-2425.3825.30↓$0.07 (-0.30%)25.2825.454.91K
2021-05-2125.2925.40↑$0.11 (0.43%)25.2925.422.16K
2021-05-2025.3725.28↓$0.09 (-0.35%)25.2825.431.42K
2021-05-1925.3525.29↓$0.06 (-0.24%)25.2625.361.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$HCXZ looking ready to breakout soon.

0 Like Report
145zip

$HCXZ see you on the moon

0 Like Report